IRS
IRSA SP ADR (IRS)
NYSE
$15.71+$0.17 (+1.06%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.3B
    Market Cap
  • 43.58%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +6.88%
    Low Price$14.38
    High Price$15.57
  • 3 Months
    -8.05%
    Low Price$14.38
    High Price$17.28
  • 1 Year
    +43.58%
    Low Price$10.33
    High Price$18.41
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
15.66
15.70
15.40
15.54
-0.19%
201,109
09/10/2026
15.50
15.95
15.40
15.57
+0.71%
423,601
09/09/2026
15.03
15.93
14.85
15.46
+2.32%
544,777
09/08/2026
15.09
15.33
14.85
15.11
-0.33%
83,947
09/04/2026
14.58
15.49
14.58
15.16
+0.53%
164,635
09/04/2026
$1.57 Earnings
09/03/2026
15.40
15.50
15.03
15.08
-1.37%
80,537
09/02/2026
15.01
15.39
14.97
15.29
+1.73%
69,154
09/01/2026
14.88
15.18
14.82
15.03
+0.47%
74,137
08/31/2026
14.70
15.00
14.54
14.96
+2.19%
262,124
08/28/2026
14.98
15.26
14.52
14.64
-1.88%
112,534
08/27/2026
14.92
15.15
14.78
14.92
-0.80%
94,463
08/26/2026
15.07
15.29
14.95
15.04
-0.73%
138,145
08/25/2026
15.18
15.21
14.87
15.15
+0.46%
109,722
08/24/2026
14.71
15.14
14.64
15.08
+1.75%
127,940
08/21/2026
14.69
15.20
14.61
14.82
+1.93%
91,906
08/20/2026
14.67
14.87
14.42
14.54
-1.36%
112,374
08/19/2026
14.48
14.77
14.41
14.74
+2.50%
95,292
08/18/2026
14.58
14.75
14.15
14.38
-1.78%
175,579
08/17/2026
14.71
14.97
14.55
14.64
-0.41%
100,619
08/14/2026
14.79
14.79
14.52
14.70
-0.41%
131,370
08/13/2026
14.77
14.89
14.52
14.76
+0.75%
150,795
08/12/2026
14.75
14.82
14.41
14.65
+0.76%
140,948
08/11/2026
14.81
15.10
14.43
14.54
-2.09%
168,723
08/10/2026
14.89
15.00
14.70
14.85
-0.60%
84,473
08/07/2026
15.00
15.05
14.65
14.94
+1.08%
113,896
08/06/2026
14.96
15.19
14.64
14.78
-1.00%
101,548
08/05/2026
15.06
15.07
14.92
14.93
-0.27%
46,194
08/04/2026
15.38
15.39
14.90
14.97
-1.71%
90,097
08/03/2026
15.25
15.50
15.16
15.23
+0.26%
95,290
07/31/2026
15.49
15.63
15.16
15.19
-2.00%
102,210
07/30/2026
15.59
15.86
15.45
15.50
+0.32%
258,688
07/29/2026
15.36
15.74
15.27
15.45
+0.59%
93,292
07/28/2026
15.47
15.70
15.21
15.36
-0.97%
62,471
07/27/2026
15.01
15.57
15.00
15.51
+3.95%
499,337
07/24/2026
15.15
15.29
14.85
14.92
-1.52%
89,150
07/23/2026
15.40
15.50
15.03
15.15
-2.82%
156,768
07/22/2026
15.39
15.76
15.16
15.59
+1.43%
416,265
07/21/2026
15.19
15.63
15.12
15.37
+1.86%
156,812
07/20/2026
14.92
15.23
14.74
15.09
+0.07%
148,898
07/17/2026
15.03
15.37
14.89
15.08
-0.40%
55,294
07/16/2026
15.37
15.57
15.07
15.14
-1.69%
82,793
07/15/2026
15.52
15.87
14.99
15.40
+0.26%
67,279
07/14/2026
15.06
15.67
15.01
15.36
+1.52%
37,432
07/13/2026
15.38
15.52
15.05
15.13
-2.07%
78,258
07/10/2026
15.16
15.69
15.01
15.45
+2.52%
182,715
07/09/2026
15.40
15.50
15.02
15.07
-1.44%
113,838
07/08/2026
15.33
15.48
15.22
15.29
-0.97%
75,759
07/07/2026
16.10
16.24
15.27
15.44
-4.10%
359,935
07/06/2026
15.90
16.18
15.69
16.10
+1.83%
71,959
07/02/2026
15.75
16.31
15.52
15.81
+2.33%
124,657
07/01/2026
15.44
15.72
14.86
15.45
+0.06%
128,820
06/30/2026
15.25
15.61
15.25
15.44
+0.72%
81,992
06/29/2026
15.67
15.74
15.30
15.33
-1.48%
79,295
06/26/2026
15.29
15.76
15.14
15.56
+1.10%
53,060
06/25/2026
16.12
16.26
15.33
15.39
-2.84%
159,861
06/24/2026
16.30
16.30
15.72
15.84
-2.04%
97,547
06/23/2026
15.93
16.25
15.93
16.17
-0.80%
57,825
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