Get the Stockscreener App
14.02
0.85%
-0.12
After Hours:
14.02
Irsa Inversiones Y Representaciones Sa Adr Stock (IRS) Price History
The historical daily chart and data for Irsa Inversiones Y Representaciones Sa Adr stock (IRS), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $14.02.
- Irsa Inversiones Y Representaciones Sa Adr all-time high stock price is $32.97, occurred on January 04, 2018.
- The lowest Irsa Inversiones Y Representaciones Sa Adr stock price recorded was $2.57 on September 24, 2020. Since then, Irsa Inversiones Y Representaciones Sa Adr's stock price has risen over 445.53% to $14.02 now.
- The 52-week high stock price for IRS is $19.14, representing a 36.52% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for IRS is $10.87, indicating a -22.47% decrease from the current share price, occurred on October 08, 2025.
- The closing price of Irsa Inversiones Y Representaciones Sa Adr (IRS) stock in the beginning of 2025 was $4.26. The stock closed the year at $4.78, a gain of over 12.21% for the year.
The table below shows more information about IRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $14.44 | $13.93 | $0.505 | 95,748.0 | -0.85% |
| May 21, 2026 | $14.38 | $13.66 | $0.72 | 184,053.0 | +2.91% |
| May 20, 2026 | $13.74 | $13.40 | $0.34 | 122,026.0 | +2.46% |
| May 19, 2026 | $13.90 | $13.33 | $0.57 | 77,442.0 | -3.87% |
| May 18, 2026 | $14.05 | $13.27 | $0.7774 | 99,168.0 | +4.34% |
| May 15, 2026 | $13.65 | $13.27 | $0.385 | 137,992.0 | -2.34% |
| May 14, 2026 | $13.79 | $13.41 | $0.3799 | 89,940.0 | +1.48% |
| May 13, 2026 | $13.94 | $13.32 | $0.615 | 164,775.0 | -1.82% |
| May 12, 2026 | $14.02 | $13.62 | $0.40 | 182,128.0 | -1.72% |
| May 11, 2026 | $14.21 | $13.64 | $0.5644 | 192,637.0 | +0.29% |
| May 08, 2026 | $14.89 | $13.82 | $1.07 | 539,527.0 | -5.17% |
| May 07, 2026 | $15.08 | $14.65 | $0.43 | 104,658.0 | -2.20% |
| May 06, 2026 | $15.24 | $14.50 | $0.74 | 168,618.0 | +3.66% |
| May 05, 2026 | $14.63 | $14.06 | $0.5699 | 199,826.0 | +3.13% |
| May 04, 2026 | $14.13 | $13.55 | $0.58 | 263,757.0 | +3.46% |
| May 01, 2026 | $14.05 | $13.46 | $0.59 | 246,497.0 | -2.72% |
| Apr 30, 2026 | $14.43 | $13.82 | $0.61 | 266,960.0 | -1.41% |
| Apr 29, 2026 | $14.61 | $14.15 | $0.45 | 95,590.0 | -2.41% |
| Apr 28, 2026 | $14.71 | $14.17 | $0.54 | 312,852.0 | -0.21% |
| Apr 27, 2026 | $14.97 | $14.50 | $0.4699 | 97,982.0 | +0.34% |
| Apr 24, 2026 | $15.06 | $14.39 | $0.675 | 136,780.0 | -1.16% |
| Apr 23, 2026 | $15.28 | $14.57 | $0.71 | 151,191.0 | -3.10% |
Irsa Inversiones Y Representaciones Sa Adr Stock (IRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Irsa Inversiones Y Representaciones Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Irsa Inversiones Y Representaciones Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Irsa Inversiones Y Representaciones Sa Adr Stock (IRS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.24 | $13.27 | $1.97 | 2,964,540.0 | +0.36% |
| Apr, 2026 | $17.30 | $13.82 | $3.48 | 3,330,203.0 | -13.82% |
| Mar, 2026 | $16.26 | $13.51 | $2.75 | 4,826,372.0 | +1.69% |
| Feb, 2026 | $17.75 | $14.62 | $3.13 | 3,471,057.0 | -8.39% |
| Jan, 2026 | $19.14 | $15.50 | $3.64 | 3,361,463.0 | +5.20% |
Irsa Inversiones Y Representaciones Sa Adr Stock (IRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.97 | $14.44 | $2.53 | 3,030,267.0 | +7.96% |
| Nov, 2025 | $17.21 | $13.89 | $3.32 | 3,738,924.0 | -0.32% |
| Oct, 2025 | $16.30 | $10.87 | $5.43 | 8,303,453.0 | +30.91% |
| Sep, 2025 | $14.67 | $11.29 | $3.38 | 7,295,230.0 | -19.46% |
| Aug, 2025 | $16.83 | $14.13 | $2.70 | 3,836,328.0 | -1.28% |
| Jul, 2025 | $16.43 | $13.76 | $2.67 | 3,864,526.0 | +6.89% |
| Jun, 2025 | $15.50 | $13.40 | $2.10 | 2,850,052.0 | -7.75% |
| May, 2025 | $16.14 | $13.51 | $2.63 | 2,804,830.0 | +8.71% |
| Apr, 2025 | $14.80 | $10.61 | $4.19 | 3,460,813.0 | +7.67% |
| Mar, 2025 | $14.12 | $12.58 | $1.54 | 2,341,379.0 | -2.79% |
| Feb, 2025 | $14.88 | $12.52 | $2.36 | 2,912,927.0 | -10.28% |
| Jan, 2025 | $16.43 | $14.30 | $2.13 | 4,036,338.0 | -0.94% |
Irsa Inversiones Y Representaciones Sa Adr Stock (IRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.67 | $14.85 | $2.82 | 3,900,224.0 | -12.03% |
| Nov, 2024 | $17.35 | $12.42 | $4.93 | 4,397,666.7 | +36.51% |
| Oct, 2024 | $13.02 | $10.77 | $2.25 | 2,723,101.3 | +14.24% |
| Sep, 2024 | $12.02 | $9.47 | $2.55 | 4,052,789.3 | +13.23% |
| Aug, 2024 | $10.68 | $7.93 | $2.75 | 3,142,642.2 | +4.47% |
| Jul, 2024 | $9.45 | $7.92 | $1.53 | 3,165,114.3 | +7.37% |
| Jun, 2024 | $10.70 | $8.46 | $2.25 | 2,733,051.1 | -22.36% |
| May, 2024 | $11.26 | $9.00 | $2.26 | 3,797,821.2 | +21.47% |
| Apr, 2024 | $10.04 | $8.49 | $1.54 | 3,832,270.7 | +1.50% |
| Mar, 2024 | $9.26 | $7.06 | $2.19 | 3,795,874.5 | +20.77% |
| Feb, 2024 | $8.77 | $7.26 | $1.52 | 3,398,324.1 | -11.53% |
| Jan, 2024 | $8.65 | $7.34 | $1.31 | 2,894,649.5 | +1.86% |
0.96%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):