Skip to main content
IRS logo

IRSA Inversiones y Representaciones Sociedad Anónima

IRSNYSEReal EstateReal Estate Services

$14.25Today:- (-)1Y +17.93%

As of Oct 26, 2026 close

Market cap
$111.01M
P/E (TTM)
0.48
Forward P/E
1.87
Dividend yield
9.82%
52-week range
$11.26$19.14
Volume (live)
-
Avg. volume (3M)
190.53K

IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Historical Stock Prices

Analyze IRSA Inversiones y Representaciones Sociedad Anónima (IRS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Interactive Price Chart

Interactive historical price chart showing IRSA Inversiones y Representaciones Sociedad Anónima stock price movements and trends across multiple time periods.

Loading chart...

IRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202614.4414.4413.5714.2514.25476.86K
Oct 23, 202614.2214.8214.1814.6514.65227.45K
Oct 22, 202614.0614.2914.0414.2114.21133.33K
Oct 21, 202614.1514.4814.0614.2514.25183.20K
Oct 20, 202614.1714.5014.0014.0214.02110.97K
Oct 19, 202614.2614.3413.8214.1714.17381.63K
Oct 16, 202614.1714.5514.0114.1314.13177.66K
Oct 15, 202613.9014.2013.7914.1414.1480.42K
Oct 14, 202614.2014.2113.7613.8013.80178.51K
Oct 13, 202613.9214.6113.8614.2514.25263.65K
Oct 12, 202613.6113.8713.5913.8113.8170.65K
Oct 9, 202613.7813.7813.4313.6613.66214.74K
Oct 8, 202613.9014.1513.6913.8513.8559.99K
Oct 7, 202614.1214.3013.9413.9913.99160.80K
Oct 6, 202614.0614.4014.0614.2714.27175.48K
Oct 5, 202613.4114.1013.4113.9513.95157.36K
Oct 2, 202613.3613.5313.2313.3613.36161.97K
Oct 1, 202613.5513.8413.1113.2013.20561.34K
Sep 30, 202614.0414.1713.7913.9213.92177.16K
Sep 29, 202614.2314.2613.9213.9713.97215.98K
Sep 28, 202614.6514.9314.2314.2414.24124.99K
Sep 25, 202614.8914.9314.6014.7514.75132.40K
Sep 24, 202615.0915.2714.6814.8014.80144.54K
Sep 23, 202615.2815.3814.9215.1115.11127.78K
Sep 22, 202615.5615.8415.0515.3915.39211.06K
Sep 21, 202615.6215.7015.3315.6015.60236.38K
Sep 18, 202615.9816.4015.4515.4715.47108.53K
Sep 17, 202615.5016.2315.3116.0216.02196.17K
Sep 16, 202615.4515.5715.1615.4015.40107.01K
Sep 15, 202615.2315.4415.0015.3615.36157.90K
Sep 14, 202615.5115.6415.1015.2615.26215.51K
Sep 11, 202615.6615.7015.4015.5415.54201.11K
Sep 10, 202615.5015.9515.4015.5715.57424.02K
Sep 9, 202615.0315.9314.8515.4615.46543.20K
Sep 8, 202615.0915.3314.8515.1115.1183.92K
Sep 4, 202614.5815.4914.5815.1615.16164.05K
Sep 3, 202615.4015.5015.0315.0815.0880.20K
Sep 2, 202615.0115.3914.9715.2915.2969.15K
Sep 1, 202614.8815.1814.8215.0315.0374.14K
Aug 31, 202614.7015.0014.5414.9614.96261.56K
Aug 28, 202614.9815.2614.5214.6414.64112.53K
Aug 27, 202614.9215.1514.7814.9214.9294.46K
Aug 26, 202615.0715.2914.9515.0415.04138.15K
Aug 25, 202615.1815.2114.8715.1515.15109.72K
Aug 24, 202614.7115.1414.6415.0815.08127.78K
Aug 21, 202614.6915.2014.6114.8214.8285.28K
Aug 20, 202614.6714.8714.4214.5414.54112.37K
Aug 19, 202614.4814.7714.4114.7414.7495.09K
Aug 18, 202614.5814.7414.1514.3814.38175.58K
Aug 17, 202614.7114.9714.5514.6414.64100.48K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.