IRS
IRSA SP ADR (IRS)
NYSE
$16.17-$0.13 (-0.80%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.4B
    Market Cap
  • 27.89%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +16.26%
    Low Price$14.62
    High Price$17.28
  • 3 Months
    +19.68%
    Low Price$13.37
    High Price$17.28
  • 1 Year
    +27.89%
    Low Price$11.34
    High Price$18.41
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
16.71
16.78
16.00
16.30
-1.93%
85,518
06/18/2026
16.65
16.87
16.39
16.62
+1.16%
130,479
06/17/2026
16.84
17.26
16.31
16.43
-2.26%
106,908
06/16/2026
17.17
17.40
16.68
16.81
-2.72%
78,536
06/15/2026
16.82
17.45
16.39
17.28
+3.54%
163,736
06/12/2026
16.99
17.00
16.29
16.69
-1.24%
97,901
06/11/2026
15.34
17.00
15.34
16.90
+11.70%
382,452
06/10/2026
15.48
15.61
15.00
15.13
-2.89%
134,937
06/09/2026
15.50
15.80
14.92
15.58
+1.10%
178,670
06/08/2026
15.21
15.67
14.94
15.41
+1.78%
360,292
06/05/2026
15.23
15.47
15.05
15.14
-1.05%
220,311
06/04/2026
14.83
15.55
14.83
15.30
+3.10%
278,781
06/03/2026
15.05
15.19
14.56
14.84
-1.98%
166,261
06/02/2026
15.56
15.72
15.01
15.14
-3.01%
87,124
06/01/2026
15.38
16.25
15.13
15.61
+1.10%
198,521
05/29/2026
14.85
15.74
14.51
15.44
+4.25%
560,431
05/28/2026
15.00
15.15
14.79
14.81
-1.46%
122,757
05/27/2026
14.39
15.17
14.39
15.03
+2.80%
108,411
05/26/2026
14.21
14.75
14.11
14.62
+4.28%
141,331
05/22/2026
14.13
14.44
13.93
14.02
-0.85%
95,748
05/21/2026
13.70
14.38
13.66
14.14
+2.91%
184,153
05/20/2026
13.44
13.74
13.40
13.74
+2.46%
122,026
05/19/2026
13.76
13.90
13.33
13.41
-3.87%
77,442
05/18/2026
13.35
14.05
13.27
13.95
+4.34%
99,168
05/15/2026
13.38
13.65
13.27
13.37
-2.34%
137,992
05/14/2026
13.49
13.79
13.41
13.69
+1.48%
89,941
05/13/2026
13.81
13.94
13.32
13.49
-1.82%
165,123
05/12/2026
13.81
14.02
13.62
13.74
-1.72%
182,138
05/11/2026
13.82
14.21
13.65
13.98
+0.29%
192,657
05/08/2026
14.80
14.89
13.82
13.94
-5.17%
539,943
05/07/2026
14.90
15.08
14.65
14.70
-2.20%
104,658
05/07/2026
-$0.28 Earnings
05/06/2026
14.72
15.24
14.50
15.03
+3.66%
168,668
05/05/2026
14.14
14.63
14.06
14.50
+3.13%
199,826
05/04/2026
13.58
14.13
13.55
14.06
+3.46%
263,757
05/01/2026
13.99
14.05
13.46
13.59
-2.72%
246,599
04/30/2026
14.23
14.43
13.82
13.97
-1.41%
267,040
04/29/2026
14.45
14.61
14.16
14.17
-2.41%
95,753
04/28/2026
14.51
14.71
14.17
14.52
-0.21%
312,852
04/27/2026
14.55
14.97
14.50
14.55
+0.34%
97,989
04/24/2026
14.71
15.07
14.39
14.50
-1.16%
136,785
04/23/2026
15.11
15.28
14.57
14.67
-3.10%
151,217
04/22/2026
15.47
15.59
15.09
15.14
-1.50%
151,760
04/21/2026
15.67
15.86
15.34
15.37
-2.10%
129,790
04/20/2026
15.90
16.19
15.61
15.70
-1.75%
169,037
04/17/2026
16.14
16.50
15.93
15.98
-1.05%
119,372
04/16/2026
16.15
16.34
16.02
16.15
+0.81%
99,030
04/15/2026
16.20
16.36
15.90
16.02
-1.23%
204,627
04/14/2026
16.08
16.40
15.71
16.22
+1.44%
167,878
04/13/2026
15.94
16.28
15.62
15.99
0.00%
156,519
04/10/2026
16.67
16.86
15.98
15.99
-3.96%
94,857
04/09/2026
16.77
16.93
16.29
16.65
-1.48%
123,411
04/08/2026
17.10
17.30
16.46
16.90
+3.30%
176,647
04/07/2026
16.81
17.25
16.12
16.36
-2.39%
203,490
04/06/2026
16.65
16.82
16.43
16.76
+0.66%
118,649
04/02/2026
16.39
16.78
15.81
16.65
+0.67%
150,195
04/01/2026
16.28
16.65
15.99
16.54
+2.04%
207,244
03/31/2026
15.68
16.26
15.55
16.21
+4.58%
262,424
03/30/2026
15.24
15.61
14.65
15.50
+2.38%
184,074
03/27/2026
15.21
15.31
14.70
15.14
-1.37%
261,412
03/26/2026
15.27
15.80
15.20
15.35
-1.48%
262,931
03/25/2026
15.46
15.69
15.11
15.58
+3.73%
271,730
03/24/2026
14.39
15.30
14.06
15.02
+3.23%
286,369
03/23/2026
13.71
14.80
13.51
14.55
+6.83%
420,526
03/20/2026
14.35
14.43
13.51
13.62
-5.61%
161,223
03/19/2026
14.12
14.61
13.87
14.43
+0.77%
270,978
03/18/2026
14.56
14.80
14.23
14.32
-1.85%
121,944
03/17/2026
14.97
15.18
14.49
14.59
-0.75%
302,839
03/16/2026
14.71
14.89
14.25
14.70
+1.24%
239,594
03/13/2026
15.00
15.27
14.41
14.52
-2.55%
100,482
03/12/2026
15.01
15.27
14.85
14.90
-2.55%
126,461
03/11/2026
15.23
15.70
15.00
15.29
+0.72%
237,291
03/10/2026
14.94
15.91
14.83
15.18
+1.95%
219,216
03/09/2026
14.10
14.94
14.10
14.89
+3.40%
234,336
03/06/2026
14.26
14.84
14.12
14.40
-1.44%
123,443
03/05/2026
15.06
15.15
14.34
14.61
-3.25%
151,317
03/04/2026
14.99
15.32
14.70
15.10
+1.62%
191,320
03/03/2026
15.05
15.38
14.38
14.86
-6.42%
256,796
03/02/2026
15.67
16.07
15.40
15.88
-0.38%
145,505
02/27/2026
15.88
16.24
15.34
15.94
-0.56%
218,947
02/26/2026
16.01
16.33
15.61
16.03
-0.43%
156,019
02/25/2026
16.07
16.24
15.61
16.10
+0.25%
121,987
02/24/2026
15.62
16.24
15.50
16.06
+2.55%
160,804
02/23/2026
16.26
16.26
15.50
15.66
-2.97%
233,191
02/20/2026
15.44
16.33
15.40
16.14
+4.53%
172,309
02/19/2026
14.78
15.45
14.65
15.44
+4.32%
146,042
02/18/2026
14.94
15.18
14.69
14.80
-0.40%
123,691
02/17/2026
15.26
15.40
14.62
14.86
-2.30%
170,916
02/13/2026
15.13
15.40
14.93
15.21
+1.06%
144,906
02/12/2026
15.70
16.29
14.95
15.05
-4.26%
194,563
02/11/2026
16.01
16.25
15.67
15.72
-1.38%
108,131
02/10/2026
15.98
16.20
15.52
15.94
+0.25%
266,690
02/09/2026
16.00
16.47
15.70
15.90
-1.49%
261,969
02/06/2026
16.09
16.36
15.79
16.14
+1.83%
179,771
02/05/2026
15.96
16.30
15.68
15.85
-3.24%
199,886
02/04/2026
16.90
16.91
15.76
16.38
-2.21%
210,037
02/04/2026
$0.66 Earnings
02/03/2026
17.11
17.52
16.33
16.75
-2.05%
241,470
02/02/2026
17.19
17.75
16.81
17.10
-1.72%
163,911
01/30/2026
19.14
19.14
17.08
17.40
-5.38%
236,638