IRS - IRSA INVERSIONES Y REPRESENTACIONES SA
15.7
-0.280 -1.783%
Share volume: 167,987
Last Updated: 04-20-2026
Personal Services/Services – Private Households:
0.27%
PREVIOUS CLOSE
CHG
CHG%
$15.98
-0.28
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $15.90 | $15.90 | $16.19 | $16.19 | $15.61 | $15.61 | $15.70 | $15.70 | 167,987 | $167,987.00 |
| 04-17-2026 | $16.14 | $16.14 | $16.50 | $16.50 | $15.93 | $15.93 | $15.98 | $15.98 | 119,372 | $119,372.00 |
| 04-16-2026 | $16.15 | $16.15 | $16.34 | $16.34 | $16.02 | $16.02 | $16.15 | $16.15 | 99,030 | $99,030.00 |
| 04-15-2026 | $16.20 | $16.20 | $16.36 | $16.36 | $15.90 | $15.90 | $16.02 | $16.02 | 204,627 | $204,627.00 |
| 04-14-2026 | $16.08 | $16.08 | $16.40 | $16.40 | $15.71 | $15.71 | $16.22 | $16.22 | 167,878 | $167,878.00 |
| 04-13-2026 | $15.94 | $15.94 | $16.28 | $16.28 | $15.62 | $15.62 | $15.99 | $15.99 | 156,519 | $156,519.00 |
| 04-10-2026 | $16.67 | $16.67 | $16.86 | $16.86 | $15.98 | $15.98 | $15.99 | $15.99 | 94,857 | $94,857.00 |
| 04-09-2026 | $16.77 | $16.77 | $16.93 | $16.93 | $16.29 | $16.29 | $16.65 | $16.65 | 123,411 | $123,411.00 |
| 04-08-2026 | $17.10 | $17.10 | $17.30 | $17.30 | $16.46 | $16.46 | $16.90 | $16.90 | 176,647 | $176,647.00 |
| 04-07-2026 | $16.81 | $16.81 | $17.25 | $17.25 | $16.12 | $16.12 | $16.36 | $16.36 | 203,490 | $203,490.00 |