IRS - IRSA INVERSIONES Y REPRESENTACIONES SA
16.54
0.330 1.995%
Share volume: 207,164
Last Updated: 04-01-2026
Personal Services/Services – Private Households:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$16.21
0.33
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $16.28 | $16.28 | $16.65 | $16.65 | $15.99 | $15.99 | $16.54 | $16.54 | 207,164 | $207,164.00 |
| 03-31-2026 | $15.68 | $15.68 | $16.26 | $16.26 | $15.55 | $15.55 | $16.21 | $16.21 | 262,424 | $262,424.00 |
| 03-30-2026 | $15.24 | $15.24 | $15.61 | $15.61 | $14.65 | $14.65 | $15.50 | $15.50 | 184,074 | $184,074.00 |
| 03-27-2026 | $15.21 | $15.21 | $15.31 | $15.31 | $14.70 | $14.70 | $15.14 | $15.14 | 261,412 | $261,412.00 |
| 03-26-2026 | $15.27 | $15.27 | $15.80 | $15.80 | $15.20 | $15.20 | $15.35 | $15.35 | 262,931 | $262,931.00 |
| 03-25-2026 | $15.46 | $15.46 | $15.69 | $15.69 | $15.11 | $15.11 | $15.58 | $15.58 | 271,730 | $271,730.00 |
| 03-24-2026 | $14.39 | $14.39 | $15.30 | $15.30 | $14.06 | $14.06 | $15.02 | $15.02 | 286,369 | $286,369.00 |
| 03-23-2026 | $13.71 | $13.71 | $14.80 | $14.80 | $13.51 | $13.51 | $14.55 | $14.55 | 420,526 | $420,526.00 |
| 03-20-2026 | $14.35 | $14.35 | $14.43 | $14.43 | $13.51 | $13.51 | $13.62 | $13.62 | 161,223 | $161,223.00 |
| 03-19-2026 | $14.12 | $14.12 | $14.61 | $14.61 | $13.87 | $13.87 | $14.43 | $14.43 | 270,978 | $270,978.00 |