Loading live market data…

IRSA Inversiones y Representaciones Sociedad Anónima

NYSE:IRS

$15.4 USD

$0.04 (0.26%)

Volume
63.26K
Average Volume
165.14K
Market Capitalization
$1.19B
P/E Ratio
4.87
Dividend Yield
9.19%
Price Target
$13.00
Year High
$19.14
Year Low
$10.87
Day High
—
Day Low
—
Payout Ratio
$0.05
Current Ratio
$1.61
Date Opening Price Closing Price %Chg Volume
2026-07-15 $15.52 $15.40 -0.77% 67300
2026-07-14 $15.06 $15.36 1.99% 37432
2026-07-13 $15.38 $15.13 -1.63% 78300
2026-07-10 $15.16 $15.45 1.91% 182.72K
2026-07-09 $15.40 $15.07 -2.14% 113.84K
2026-07-08 $15.33 $15.29 -0.26% 75800
2026-07-07 $16.10 $15.44 -4.10% 359.94K
2026-07-06 $15.90 $16.10 1.26% 72000
2026-07-02 $15.75 $15.81 0.38% 124.7K
2026-07-01 $15.44 $15.45 0.06% 128.82K
2026-06-30 $15.25 $15.44 1.25% 82000
2026-06-29 $15.67 $15.33 -2.17% 79300
2026-06-26 $15.29 $15.56 1.77% 53100
2026-06-25 $16.12 $15.39 -4.53% 159.9K
2026-06-24 $16.30 $15.84 -2.82% 97547
2026-06-23 $15.93 $16.17 1.51% 57825
2026-06-22 $16.71 $16.30 -2.45% 85518
2026-06-18 $16.65 $16.62 -0.18% 130.5K
2026-06-17 $16.84 $16.43 -2.43% 106.91K
2026-06-16 $17.17 $16.81 -2.10% 78536
2026-06-15 $16.82 $17.28 2.73% 163.74K
2026-06-12 $16.99 $16.69 -1.77% 97901
2026-06-11 $15.34 $16.90 10.17% 382.5K
2026-06-10 $15.48 $15.13 -2.26% 134.94K
2026-06-09 $15.50 $15.58 0.52% 178.7K
2026-06-08 $15.21 $15.41 1.31% 360.3K
2026-06-05 $15.23 $15.14 -0.59% 220.31K
2026-06-04 $14.83 $15.30 3.17% 278.92K
2026-06-03 $15.05 $14.84 -1.40% 166.3K
2026-06-02 $15.56 $15.14 -2.70% 87128
2026-06-01 $15.38 $15.61 1.50% 198.52K
2026-05-29 $14.85 $15.44 3.97% 560.43K
2026-05-28 $15.00 $14.81 -1.27% 122.8K
2026-05-27 $14.39 $15.03 4.45% 108.82K
2026-05-26 $14.21 $14.62 2.89% 141.33K
2026-05-22 $14.13 $14.02 -0.78% 95748
2026-05-21 $13.70 $14.14 3.21% 184.2K
2026-05-20 $13.44 $13.74 2.23% 122.3K
2026-05-19 $13.76 $13.41 -2.54% 77542
2026-05-18 $13.35 $13.95 4.49% 99200
2026-05-15 $13.38 $13.37 -0.07% 138K
2026-05-14 $13.49 $13.69 1.48% 89941
2026-05-13 $13.81 $13.49 -2.32% 165.12K
2026-05-12 $13.81 $13.74 -0.51% 182.21K
2026-05-11 $13.82 $13.98 1.16% 192.66K
2026-05-08 $14.80 $13.94 -5.81% 539.94K
2026-05-07 $14.90 $14.70 -1.34% 104.7K
2026-05-06 $14.72 $15.03 2.11% 168.67K
2026-05-05 $14.14 $14.50 2.55% 199.83K
2026-05-04 $13.58 $14.06 3.53% 263.8K
2026-05-01 $13.99 $13.59 -2.86% 246.6K
2026-04-30 $14.23 $13.97 -1.83% 267.04K
2026-04-29 $14.45 $14.17 -1.94% 95753
2026-04-28 $14.51 $14.52 0.07% 312.9K
2026-04-27 $14.55 $14.55 0.00% 98000
2026-04-24 $14.71 $14.50 -1.43% 136.8K
2026-04-23 $15.11 $14.67 -2.91% 151.22K
2026-04-22 $15.47 $15.14 -2.13% 151.8K
2026-04-21 $15.67 $15.37 -1.91% 129.8K
2026-04-20 $15.90 $15.70 -1.26% 169.04K
2026-04-17 $16.14 $15.98 -0.99% 119.4K
2026-04-16 $16.15 $16.15 0.00% 99030
2026-04-15 $16.20 $16.02 -1.11% 204.63K
2026-04-14 $16.08 $16.22 0.87% 167.9K
2026-04-13 $15.94 $15.99 0.31% 156.52K
2026-04-10 $16.67 $15.99 -4.08% 94857
2026-04-09 $16.77 $16.65 -0.72% 123.41K
2026-04-08 $17.10 $16.90 -1.17% 176.65K
2026-04-07 $16.81 $16.36 -2.68% 203.5K
2026-04-06 $16.65 $16.76 0.66% 118.65K
2026-04-02 $16.39 $16.65 1.59% 150.2K
2026-04-01 $16.28 $16.54 1.60% 207.24K
2026-03-31 $15.68 $16.21 3.38% 262.42K
2026-03-30 $15.24 $15.50 1.71% 184.07K
2026-03-27 $15.21 $15.14 -0.46% 261.41K
2026-03-26 $15.27 $15.35 0.52% 262.93K
2026-03-25 $15.46 $15.58 0.78% 271.73K
2026-03-24 $14.39 $15.02 4.38% 286.37K
2026-03-23 $13.71 $14.55 6.13% 420.53K
2026-03-20 $14.35 $13.62 -5.09% 161.22K
2026-03-19 $14.12 $14.43 2.20% 271K
2026-03-18 $14.56 $14.32 -1.65% 121.94K
2026-03-17 $14.97 $14.59 -2.54% 302.84K
2026-03-16 $14.71 $14.70 -0.07% 239.6K
2026-03-13 $15.00 $14.52 -3.20% 100.5K
2026-03-12 $15.01 $14.90 -0.73% 126.5K
2026-03-11 $15.23 $15.29 0.39% 237.3K
2026-03-10 $14.94 $15.18 1.61% 219.22K
2026-03-09 $14.10 $14.89 5.60% 234.34K
2026-03-06 $14.26 $14.40 0.98% 123.44K