IRSA Inversiones y Representaciones Sociedad Anónima (IRS) NYSE

Currency In USD

IRS Historical Return

If you invested $1000 in IRSA Inversiones y Representaciones Sociedad Anónima (IRS) 10 years ago, it would be worth $1,654.82 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,245.21, while $1000 invested 1 year ago would be worth $1,277.43. This corresponds to total returns of 65.48%, 524.52%, 27.74%, respectively, with annualized returns of 5.16%, 44.22%, 27.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IRS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	16.71	16.3	16.3	16.78	16	85,518
June 18, 2026	16.65	16.62	16.62	16.87	16.39	130,479
June 17, 2026	16.84	16.43	16.43	17.26	16.31	106,877
June 16, 2026	17.17	16.81	16.81	17.4	16.68	78,536
June 15, 2026	16.82	17.28	17.28	17.45	16.39	163,135
June 12, 2026	16.99	16.69	16.69	17	16.29	97,901
June 11, 2026	15.34	16.9	16.9	17	15.34	382,425
June 10, 2026	15.48	15.13	15.13	15.61	15	134,937
June 09, 2026	15.5	15.58	15.58	15.8	14.92	178,670
June 08, 2026	15.21	15.41	15.41	15.67	14.94	360,292
June 05, 2026	15.23	15.14	15.14	15.47	15.05	220,246
June 04, 2026	14.83	15.3	15.3	15.55	14.83	278,888
June 03, 2026	15.05	14.84	14.84	15.19	14.56	166,154
June 02, 2026	15.56	15.14	15.14	15.72	15.01	87,128
June 01, 2026	15.38	15.61	15.61	16.25	15.13	198,520
May 29, 2026	14.85	15.44	15.44	15.74	14.51	560,431
May 28, 2026	15	14.81	14.81	15.15	14.79	122,599
May 27, 2026	14.39	15.03	15.03	15.17	14.39	108,821
May 26, 2026	14.21	14.62	14.62	14.75	14.11	141,316
May 22, 2026	14.13	14.02	14.02	14.44	13.93	95,748
May 21, 2026	13.7	14.14	14.14	14.38	13.66	184,053
May 20, 2026	13.44	13.74	13.74	13.74	13.4	122,269
May 19, 2026	13.76	13.41	13.41	13.9	13.33	77,542
May 18, 2026	13.35	13.95	13.95	14.05	13.27	99,178
May 15, 2026	13.38	13.37	13.37	13.65	13.27	137,992
May 14, 2026	13.49	13.69	13.69	13.79	13.41	89,940
May 13, 2026	13.81	13.49	13.49	13.94	13.32	164,775
May 12, 2026	13.81	13.74	13.74	14.02	13.62	182,201
May 11, 2026	13.82	13.98	13.98	14.21	13.65	192,536
May 08, 2026	14.8	13.94	13.94	14.89	13.82	539,225
May 07, 2026	14.9	14.68	14.68	15.08	14.66	96,060
May 06, 2026	14.72	15.03	15.03	15.24	14.5	168,618
May 05, 2026	14.14	14.5	14.5	14.63	14.06	199,826
May 04, 2026	13.58	14.06	14.06	14.13	13.55	263,757
May 01, 2026	13.99	13.59	13.59	14.05	13.46	237,092
April 30, 2026	14.23	13.97	13.97	14.43	13.82	266,954
April 29, 2026	14.45	14.17	14.17	14.61	14.16	95,325
April 28, 2026	14.51	14.52	14.52	14.71	14.17	312,852
April 27, 2026	14.55	14.55	14.55	14.97	14.5	97,982
April 24, 2026	14.71	14.5	14.5	15.07	14.39	134,270
April 23, 2026	15.11	14.67	14.67	15.28	14.57	151,192
April 22, 2026	15.47	15.14	15.14	15.59	15.09	150,888
April 21, 2026	15.67	15.37	15.37	15.86	15.34	129,766
April 20, 2026	15.9	15.7	15.7	16.19	15.61	168,065
April 17, 2026	16.14	15.98	15.98	16.5	15.93	119,212
April 16, 2026	16.15	16.15	16.15	16.34	16.02	99,028
April 15, 2026	16.2	16.02	16.02	16.36	15.9	204,615
April 14, 2026	16.08	16.22	16.22	16.4	15.71	167,861
April 13, 2026	15.94	15.99	15.99	16.28	15.62	156,509
April 10, 2026	16.67	15.99	15.99	16.86	15.98	94,699
April 09, 2026	16.77	16.65	16.65	16.93	16.29	123,405
April 08, 2026	17.1	16.9	16.9	17.3	16.46	176,641
April 07, 2026	16.81	16.36	16.36	17.25	16.12	203,500
April 06, 2026	16.65	16.76	16.76	16.82	16.43	118,589
April 02, 2026	16.39	16.65	16.65	16.78	15.81	149,895
April 01, 2026	16.28	16.54	16.54	16.65	15.99	206,247
March 31, 2026	15.68	16.21	16.21	16.26	15.55	261,709
March 30, 2026	15.24	15.5	15.5	15.61	14.65	183,974
March 27, 2026	15.21	15.14	15.14	15.31	14.7	261,252
March 26, 2026	15.27	15.35	15.35	15.8	15.2	262,931