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 $1,399.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,218.31, while $1000 invested 1 year ago would be worth $1,071.58. This corresponds to total returns of 39.94%, 421.83%, 7.16%, respectively, with annualized returns of 3.42%, 39.16%, 7.16%.

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
August 21, 2026	14.69	14.82	14.82	15.2	14.61	91,904
August 20, 2026	14.67	14.54	14.54	14.87	14.42	110,673
August 19, 2026	14.48	14.74	14.74	14.77	14.41	95,291
August 18, 2026	14.58	14.38	14.38	14.75	14.15	175,577
August 17, 2026	14.71	14.64	14.64	14.97	14.55	100,618
August 14, 2026	14.79	14.7	14.7	14.79	14.52	131,359
August 13, 2026	14.77	14.76	14.76	14.89	14.52	150,794
August 12, 2026	14.75	14.65	14.65	14.82	14.41	140,947
August 11, 2026	14.81	14.54	14.54	14.99	14.43	0
August 10, 2026	14.89	14.85	14.85	15	14.7	84,171
August 07, 2026	15	14.94	14.94	15.05	14.65	113,896
August 06, 2026	14.96	14.78	14.78	15.19	14.64	101,546
August 05, 2026	15.06	14.93	14.93	15.07	14.92	46,143
August 04, 2026	15.38	14.97	14.97	15.39	14.9	90,058
August 03, 2026	15.25	15.23	15.23	15.5	15.16	95,287
July 31, 2026	15.49	15.19	15.19	15.63	15.16	101,190
July 30, 2026	15.59	15.5	15.5	15.86	15.45	258,684
July 29, 2026	15.36	15.45	15.45	15.74	15.27	93,088
July 28, 2026	15.47	15.36	15.36	15.7	15.21	62,422
July 27, 2026	15.01	15.51	15.51	15.57	15	499,306
July 23, 2026	15.4	15.15	15.15	15.5	15.03	156,767
July 22, 2026	15.39	15.59	15.59	15.76	15.16	416,265
July 21, 2026	15.19	15.37	15.37	15.63	15.12	156,811
July 20, 2026	14.92	15.09	15.09	15.23	14.74	148,897
July 17, 2026	15.03	15.08	15.08	15.37	14.89	55,294
July 16, 2026	15.37	15.14	15.14	15.57	15.07	82,793
July 15, 2026	15.52	15.4	15.4	15.87	14.99	67,277
July 14, 2026	15.06	15.36	15.36	15.67	15.01	37,371
July 13, 2026	15.38	15.13	15.13	15.52	15.05	78,258
July 10, 2026	15.16	15.45	15.45	15.69	15.01	182,715
July 09, 2026	15.4	15.07	15.07	15.5	15.02	113,805
July 08, 2026	15.33	15.29	15.29	15.48	15.22	75,759
July 07, 2026	16.1	15.44	15.44	16.24	15.27	359,935
July 06, 2026	15.9	16.1	16.1	16.18	15.69	71,959
July 02, 2026	15.75	15.81	15.81	16.31	15.52	124,655
July 01, 2026	15.44	15.45	15.45	15.72	14.86	128,820
June 30, 2026	15.25	15.44	15.44	15.61	15.25	81,992
June 29, 2026	15.67	15.33	15.33	15.74	15.3	79,295
June 26, 2026	15.29	15.56	15.56	15.76	15.14	53,060
June 25, 2026	16.12	15.39	15.39	16.26	15.33	159,861
June 24, 2026	16.3	15.84	15.84	16.3	15.72	97,547
June 23, 2026	15.93	16.17	16.17	16.25	15.93	57,825
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