Free Trial

IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free IRS Stock Alerts
$11.03
+0.15 (+1.38%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

IRSA Inversiones y Representaciones Sociedad Anónima Stock Price Performance

5 Day
Performance
+7.19%
1 Month
Performance
+16.11%
3 Month
Performance
+42.69%
6 Month
Performance
+23.93%
Year-To-Date
Performance
+28.26%
1 Year
Performance
+81.86%
Receive IRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IRSA Inversiones y Representaciones Sociedad Anónima and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Strike Alliance
🚀 Tap into this explosive trade opportunity asap
I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…
Go here to see how you can exploit my next “Calendar Stock”.

IRS Stock Chart for Thursday, May, 30, 2024

IRS Chart by TradingView

IRSA Inversiones y Representaciones Sociedad Anónima Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$10.87$11.03
+1.47%		$11.03$10.7677,103 shs$815.01 million
05/28/2024$10.29$10.87
+5.64%		$10.91$10.30147,237 shs$803.18 million
05/27/2024$10.29$10.29$10.49$9.9091,800 shs$760.33 million
05/24/2024$10.06$10.29
+2.29%		$10.49$9.9091,810 shs$760.33 million
05/23/2024$10.67$10.06
-5.72%		$10.78$10.02166,955 shs$743.33 million
05/22/2024$11.09$10.67
-3.79%		$11.15$10.59112,011 shs$788.41 million
05/21/2024$11.18$11.09
-0.81%		$11.33$10.91115,235 shs$819.44 million
05/20/2024$11.19$11.18
-0.09%		$11.29$11.00121,862 shs$826.09 million
05/17/2024$11.26$11.19
-0.62%		$11.52$11.17104,055 shs$826.83 million
05/16/2024$11.43$11.26
-1.49%		$11.67$11.11152,767 shs$832.00 million
05/15/2024$10.94$11.43
+4.48%		$11.58$10.97207,318 shs$844.56 million
05/14/2024$10.68$10.94
+2.43%		$11.09$10.72106,592 shs$808.36 million
05/13/2024$11.11$10.68
-3.87%		$11.41$10.65121,685 shs$789.15 million
05/10/2024$11.10$11.13
+0.27%		$11.44$10.86302,898 shs$822.40 million
05/09/2024$11.17$11.10
-0.63%		$11.20$10.60243,522 shs$820.18 million
05/08/2024$10.67$11.17
+4.69%		$11.22$10.33299,679 shs$825.35 million
05/07/2024$10.58$10.67
+0.85%		$10.78$10.40263,238 shs$788.41 million
05/06/2024$9.84$10.58
+7.52%		$10.62$9.96207,941 shs$781.76 million
05/03/2024$9.49$9.84
+3.74%		$9.89$9.58210,636 shs$727.08 million
05/02/2024$9.46$9.49
+0.26%		$9.58$9.42118,092 shs$700.85 million
05/01/2024$9.50$9.46
-0.42%		$9.63$9.3353,627 shs$699.00 million
04/30/2024$9.54$9.50
-0.37%		$9.82$9.42271,306 shs$701.96 million
04/29/2024$9.45$9.54
+0.90%		$9.65$9.33119,441 shs$704.54 million
04/26/2024$9.47$9.45
-0.21%		$9.61$9.34143,272 shs$695.90 million
04/25/2024$9.41$9.47
+0.64%		$9.52$9.1874,704 shs$697.37 million
04/24/2024$9.89$9.41
-4.85%		$9.82$9.37101,107 shs$692.95 million
04/23/2024$10.10$9.89
-2.08%		$10.10$9.80104,202 shs$728.30 million
04/22/2024$9.57$10.10
+5.54%		$10.10$9.43165,021 shs$743.76 million
04/19/2024$9.31$9.57
+2.79%		$9.63$9.34103,496 shs$704.69 million
04/18/2024$9.23$9.31
+0.87%		$9.34$9.14201,010 shs$685.59 million
04/17/2024$9.15$9.23
+0.87%		$9.39$9.04132,046 shs$679.70 million
04/16/2024$9.43$9.15
-2.97%		$9.46$9.04276,680 shs$673.81 million
04/15/2024$9.41$9.43
+0.21%		$9.66$9.33194,363 shs$694.43 million
04/12/2024$9.85$9.43
-4.26%		$9.93$9.40141,849 shs$694.43 million
04/11/2024$9.90$9.85
-0.51%		$9.89$9.7376,805 shs$725.35 million
04/10/2024$10.25$9.90
-3.41%		$10.13$9.88131,284 shs$729.04 million
04/09/2024$10.25$10.25$10.39$10.16117,772 shs$754.81 million
04/08/2024$9.70$10.25
+5.67%		$10.30$9.71439,848 shs$754.81 million
04/05/2024$9.12$9.72
+6.52%		$9.75$8.98314,840 shs$715.41 million
04/04/2024$9.23$9.12
-1.19%		$9.49$9.06179,055 shs$671.60 million
The Tesla Indicator Is Bullish (Ad)

If you ever thought you’re too late to see significant returns from Tesla stock… Please read this short email. Because a world class trading expert just showed me an entirely new way to target hefty returns inside shares of Tesla. It’s all thanks to one unique trade setup that’s specific to this legendary stock. It’s called the Perfect Tesla Trade. And it couldn’t be more straightforward…

>> Click here to join Lance now and he’ll teach you how to execute the Perfect Tesla Trade inside yo
04/03/2024$8.91$9.23
+3.59%		$9.33$8.80163,554 shs$679.70 million
04/02/2024$9.17$8.91
-2.84%		$9.24$8.81138,999 shs$656.13 million
04/01/2024$9.36$9.17
-2.03%		$9.39$9.10107,300 shs$675.28 million
03/29/2024$9.37$9.36
-0.11%		$9.59$9.26204,954 shs$689.27 million
03/28/2024$9.39$9.37
-0.21%		$9.59$9.26204,954 shs$690.01 million
03/27/2024$9.15$9.39
+2.62%		$9.40$9.15158,315 shs$691.48 million
03/26/2024$9.26$9.15
-1.19%		$9.40$9.02101,915 shs$673.81 million
03/25/2024$9.01$9.26
+2.77%		$9.56$9.01303,229 shs$681.91 million
03/22/2024$9.18$9.02
-1.74%		$9.12$8.9294,445 shs$664.23 million
03/21/2024$8.73$9.18
+5.15%		$9.25$8.62342,621 shs$676.02 million
03/20/2024$8.31$8.73
+5.05%		$8.73$8.21135,727 shs$642.83 million
03/19/2024$8.40$8.31
-1.07%		$8.50$8.29171,376 shs$611.95 million
03/18/2024$7.92$8.40
+6.06%		$8.44$7.90263,441 shs$618.58 million
03/15/2024$8.14$7.92
-2.70%		$8.23$7.92116,153 shs$583.19 million
03/14/2024$8.14$8.14$8.22$8.06103,516 shs$599.43 million
03/13/2024$7.61$8.14
+6.96%		$8.17$7.60221,319 shs$599.43 million
03/12/2024$7.58$7.61
+0.40%		$7.67$7.4890,948 shs$560.40 million
03/11/2024$7.74$7.58
-2.07%		$7.74$7.32152,499 shs$558.19 million
03/08/2024$7.69$7.74
+0.65%		$7.83$7.58167,227 shs$569.97 million
03/07/2024$7.83$7.69
-1.79%		$7.93$7.66116,495 shs$566.29 million
03/06/2024$7.71$7.83
+1.56%		$7.94$7.70376,930 shs$576.60 million
03/05/2024$7.79$7.71
-1.03%		$7.81$7.6367,664 shs$567.76 million
03/04/2024$7.80$7.79
-0.13%		$8.21$7.75244,166 shs$573.66 million
03/01/2024$7.73$7.78
+0.65%		$7.84$7.63226,848 shs$572.88 million
02/29/2024$7.73$7.73$8.01$7.53240,594 shs$569.24 million

Related Companies:
This page (NYSE:IRS) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This unknown company solves the biggest issue with AI
Manward Press