stockNYSE: IRS • 28 Days Updates
IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock) (IRS)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:irsa.com.ar
Price & Performance Trajectory
IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)NYSE: IRS
Latest Close
$13.85
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIRS session performance
✓ Latest Close USD
$13.85
Latest session close
$-1.72vs period start
Period Return % % GAIN
-11.05%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$16.4 / $13.23
Period range envelope
$3.17channel spread
Total Volume SHARES
3.49M
Period turnover
Avg: 174.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $13.85 | -1.00% | $14.15 | $13.69 | 60.0K |
| Oct 07, 2026 | $13.99 | -1.96% | $14.30 | $13.95 | 160.8K |
| Oct 06, 2026 | $14.27 | +2.29% | $14.40 | $14.06 | 175.5K |
| Oct 05, 2026 | $13.95 | +4.42% | $14.10 | $13.41 | 157.7K |
| Oct 02, 2026 | $13.36 | +1.21% | $13.53 | $13.23 | 162.4K |
| Sep 30, 2026 | $13.88 | -0.64% | $14.17 | $13.79 | 170.4K |
| Sep 29, 2026 | $13.97 | -1.90% | $14.26 | $13.92 | 216.2K |
| Sep 28, 2026 | $14.24 | -3.46% | $14.93 | $14.23 | 125.3K |
| Sep 25, 2026 | $14.75 | -0.34% | $14.93 | $14.60 | 132.4K |
| Sep 24, 2026 | $14.80 | -2.05% | $15.27 | $14.68 | 144.8K |
| Sep 23, 2026 | $15.11 | -1.82% | $15.38 | $14.92 | 128.1K |
| Sep 22, 2026 | $15.39 | -1.35% | $15.84 | $15.05 | 211.3K |
| Sep 21, 2026 | $15.60 | +0.84% | $15.70 | $15.33 | 236.4K |
| Sep 18, 2026 | $15.47 | -3.43% | $16.40 | $15.45 | 108.6K |
| Sep 17, 2026 | $16.02 | +4.03% | $16.23 | $15.31 | 196.2K |
Page 1 of 2