Free Trial

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

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free IRS Stock Alerts
$10.68
-0.43 (-3.87%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

IRSA Inversiones y Representaciones Sociedad Anónima Stock Price Performance

5 Day
Performance
-3.76%
1 Month
Performance
+14.24%
3 Month
Performance
+35.56%
6 Month
Performance
+69.56%
Year-To-Date
Performance
+25.00%
1 Year
Performance
+88.93%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

IRS Stock Chart for Monday, May, 13, 2024

IRS Chart by TradingView

IRSA Inversiones y Representaciones Sociedad Anónima Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
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
02/28/2024$8.03$7.73
-3.74%		$8.11$7.65393,977 shs$569.24 million
02/27/2024$8.47$8.03
-5.19%		$8.35$8.02157,237 shs$591.33 million
02/26/2024$8.51$8.47
-0.47%		$8.74$8.35138,170 shs$623.73 million
02/23/2024$8.75$8.51
-2.74%		$9.02$8.42193,114 shs$626.68 million
02/22/2024$8.54$8.75
+2.46%		$9.09$8.48211,951 shs$644.35 million
02/21/2024$8.60$8.54
-0.70%		$8.85$8.40119,355 shs$628.89 million
02/20/2024$8.61$8.60
-0.12%		$8.69$8.43102,264 shs$633.30 million
02/19/2024$8.61$8.61$8.70$8.41110,800 shs$634.04 million
02/16/2024$8.44$8.61
+2.01%		$8.70$8.41110,547 shs$634.04 million
02/15/2024$8.19$8.44
+3.05%		$8.49$8.13184,955 shs$621.52 million
02/14/2024$7.93$8.19
+3.28%		$8.40$7.95175,228 shs$603.11 million
02/13/2024$7.98$7.93
-0.63%		$8.01$7.6589,566 shs$583.97 million
02/12/2024$8.04$7.98
-0.75%		$8.13$7.92107,963 shs$587.65 million

Related Companies:
This page (NYSE:IRS) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
How Biden has already won 2024
Porter & Company