IRS - IRSA INVERSIONES Y REPRESENTACIONES SA
13.74
-0.240 -1.747%
Share volume: 181,201
Last Updated: 05-12-2026
Personal Services/Services – Private Households:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$13.98
-0.24
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $13.81 | $13.81 | $14.02 | $14.02 | $13.62 | $13.62 | $13.74 | $13.74 | 181,201 | $181,201.00 |
| 05-11-2026 | $13.82 | $13.82 | $14.21 | $14.21 | $13.65 | $13.65 | $13.98 | $13.98 | 192,657 | $192,657.00 |
| 05-08-2026 | $14.80 | $14.80 | $14.89 | $14.89 | $13.82 | $13.82 | $13.94 | $13.94 | 539,943 | $539,943.00 |
| 05-07-2026 | $14.90 | $14.90 | $15.08 | $15.08 | $14.65 | $14.65 | $14.70 | $14.70 | 104,658 | $104,658.00 |
| 05-06-2026 | $14.72 | $14.72 | $15.24 | $15.24 | $14.50 | $14.50 | $15.03 | $15.03 | 168,668 | $168,668.00 |
| 05-05-2026 | $14.14 | $14.14 | $14.63 | $14.63 | $14.06 | $14.06 | $14.50 | $14.50 | 199,826 | $199,826.00 |
| 05-04-2026 | $13.58 | $13.58 | $14.13 | $14.13 | $13.55 | $13.55 | $14.06 | $14.06 | 263,757 | $263,757.00 |
| 05-01-2026 | $13.99 | $13.99 | $14.05 | $14.05 | $13.46 | $13.46 | $13.59 | $13.59 | 246,599 | $246,599.00 |
| 04-30-2026 | $14.23 | $14.23 | $14.43 | $14.43 | $13.82 | $13.82 | $13.97 | $13.97 | 267,040 | $267,040.00 |
| 04-29-2026 | $14.45 | $14.45 | $14.61 | $14.61 | $14.16 | $14.16 | $14.17 | $14.17 | 95,753 | $95,753.00 |