IRS - IRSA INVERSIONES Y REPRESENTACIONES SA
14.67
-0.470 -3.204%
Share volume: 151,192
Last Updated: 04-23-2026
Personal Services/Services – Private Households:
0.26%
PREVIOUS CLOSE
CHG
CHG%
$15.14
-0.47
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $15.11 | $15.11 | $15.28 | $15.28 | $14.57 | $14.57 | $14.67 | $14.67 | 151,192 | $151,192.00 |
| 04-22-2026 | $15.47 | $15.47 | $15.59 | $15.59 | $15.09 | $15.09 | $15.14 | $15.14 | 151,760 | $151,760.00 |
| 04-21-2026 | $15.67 | $15.67 | $15.86 | $15.86 | $15.34 | $15.34 | $15.37 | $15.37 | 129,790 | $129,790.00 |
| 04-20-2026 | $15.90 | $15.90 | $16.19 | $16.19 | $15.61 | $15.61 | $15.70 | $15.70 | 169,037 | $169,037.00 |
| 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 |