IRS | IRSA SP ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

IRSA SP ADR (IRS)

NYSE

$12.39+$0.28 (+2.27%)

Price as of Nov 13, 2026 12:53 PM EST

$1.0B
Market Cap
-3.99%
1-Year Change
Real Estate Services
Industry

1 Month
-1.06%

Low Price$12.11

High Price$13.02
3 Months
-6.74%

Low Price$12.11

High Price$14.20
1 Year
-3.99%

Low Price$12.11

High Price$16.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	12.67	12.67	11.86	12.11	-4.65%	510,296
11/11/2026	12.75	12.97	12.53	12.70	-0.78%	190,317
11/10/2026	13.08	13.49	12.78	12.80	-2.14%	249,207
11/09/2026	12.77	13.12	12.63	13.08	+3.97%	140,869
11/06/2026	12.19	12.69	12.16	12.58	+3.80%	192,007
11/05/2026	12.49	12.49	11.83	12.12	-2.18%	276,760
11/04/2026	12.60	12.72	12.12	12.39	-0.32%	214,688
11/04/2026	-$0.08 Earnings
11/03/2026	12.38	12.59	12.07	12.43	+0.24%	205,671
11/02/2026	13.03	13.14	12.19	12.40	-1.82%	379,417
11/02/2026	$1.62 Dividend
10/30/2026	13.03	13.03	12.46	12.63	-3.00%	328,174
10/29/2026	12.87	13.05	12.69	13.02	+1.31%	86,147
10/28/2026	12.97	12.98	12.48	12.85	-0.62%	197,850
10/27/2026	12.68	13.09	12.66	12.93	+2.39%	640,199
10/26/2026	12.80	12.80	12.03	12.63	-2.73%	476,858
10/23/2026	12.60	13.14	12.56	12.98	+3.10%	227,449
10/22/2026	12.46	12.66	12.44	12.59	-0.28%	133,330
10/21/2026	12.54	12.83	12.47	12.63	+1.64%	183,202
10/20/2026	12.56	12.85	12.41	12.43	-1.06%	110,968
10/19/2026	12.64	12.71	12.25	12.56	+0.28%	381,631
10/16/2026	12.56	12.90	12.42	12.52	-0.07%	177,662
10/15/2026	12.32	12.59	12.22	12.53	+2.46%	80,508
10/14/2026	12.59	12.59	12.20	12.23	-3.16%	178,529
10/13/2026	12.34	12.95	12.28	12.63	+3.19%	264,010
10/12/2026	12.06	12.29	12.04	12.24	+1.10%	71,311
10/09/2026	12.21	12.21	11.90	12.11	-1.37%	214,879
10/08/2026	12.32	12.55	12.14	12.28	-1.00%	59,996
10/07/2026	12.51	12.67	12.36	12.40	-1.96%	160,802
10/06/2026	12.46	12.76	12.46	12.65	+2.29%	175,561
10/05/2026	11.89	12.50	11.89	12.36	+4.42%	157,664
10/02/2026	11.84	11.99	11.73	11.84	+1.21%	162,373
10/01/2026	12.01	12.27	11.62	11.70	-5.17%	563,442
09/30/2026	12.44	12.56	12.23	12.34	-0.36%	177,165
09/29/2026	12.61	12.64	12.34	12.38	-1.90%	216,215
09/28/2026	12.98	13.24	12.61	12.62	-3.46%	125,275
09/25/2026	13.20	13.23	12.94	13.07	-0.34%	132,403
09/24/2026	13.37	13.53	13.01	13.12	-2.05%	144,774
09/23/2026	13.54	13.63	13.22	13.39	-1.82%	128,373
09/22/2026	13.79	14.04	13.34	13.64	-1.35%	211,351
09/21/2026	13.84	13.92	13.59	13.83	+0.84%	236,379
09/18/2026	14.16	14.54	13.69	13.71	-3.43%	108,569
09/17/2026	13.74	14.38	13.57	14.20	+4.03%	196,175
09/16/2026	13.69	13.80	13.44	13.65	+0.26%	107,014
09/15/2026	13.50	13.68	13.29	13.61	+0.66%	161,900
09/14/2026	13.75	13.86	13.38	13.53	-1.80%	215,511
09/11/2026	13.88	13.92	13.65	13.77	-0.19%	201,109
09/10/2026	13.74	14.14	13.65	13.80	+0.71%	423,601
09/09/2026	13.32	14.12	13.16	13.70	+2.32%	544,777
09/08/2026	13.37	13.59	13.16	13.39	-0.33%	83,947
09/04/2026	12.92	13.73	12.92	13.44	+0.53%	164,635
09/04/2026	$1.57 Earnings
09/03/2026	13.65	13.74	13.32	13.37	-1.37%	80,537
09/02/2026	13.30	13.64	13.27	13.55	+1.73%	69,154
09/01/2026	13.19	13.45	13.14	13.32	+0.47%	74,137
08/31/2026	13.03	13.29	12.89	13.26	+2.19%	262,124
08/28/2026	13.28	13.53	12.87	12.98	-1.88%	112,534
08/27/2026	13.22	13.43	13.10	13.22	-0.80%	94,463
08/26/2026	13.36	13.55	13.25	13.33	-0.73%	138,145
08/25/2026	13.45	13.48	13.18	13.43	+0.46%	109,722
08/24/2026	13.04	13.42	12.98	13.37	+1.75%	127,940
08/21/2026	13.02	13.47	12.95	13.14	+1.93%	91,906
08/20/2026	13.00	13.18	12.78	12.89	-1.36%	112,374
08/19/2026	12.83	13.09	12.77	13.06	+2.50%	95,292
08/18/2026	12.92	13.07	12.54	12.75	-1.78%	175,579
08/17/2026	13.04	13.27	12.90	12.98	-0.41%	100,619
08/14/2026	13.11	13.11	12.86	13.03	-0.41%	131,370
08/13/2026	13.09	13.20	12.87	13.08	+0.75%	150,795
08/12/2026	13.07	13.14	12.77	12.98	+0.76%	140,948
08/11/2026	13.13	13.38	12.79	12.89	-2.09%	168,723
08/10/2026	13.20	13.29	13.03	13.16	-0.60%	84,473
08/07/2026	13.29	13.33	12.98	13.24	+1.08%	113,896
08/06/2026	13.26	13.46	12.98	13.10	-1.00%	101,548
08/05/2026	13.35	13.36	13.22	13.23	-0.27%	46,194
08/04/2026	13.63	13.64	13.21	13.27	-1.71%	90,097
08/03/2026	13.52	13.74	13.44	13.50	+0.26%	95,290
07/31/2026	13.73	13.85	13.44	13.46	-2.00%	102,210
07/30/2026	13.82	14.06	13.69	13.74	+0.32%	258,688
07/29/2026	13.61	13.95	13.53	13.69	+0.59%	93,292
07/28/2026	13.71	13.92	13.48	13.61	-0.97%	62,471
07/27/2026	13.30	13.80	13.29	13.75	+3.95%	499,337
07/24/2026	13.43	13.55	13.16	13.22	-1.52%	89,150
07/23/2026	13.65	13.74	13.32	13.43	-2.82%	156,768
07/22/2026	13.64	13.97	13.44	13.82	+1.43%	416,265
07/21/2026	13.46	13.85	13.40	13.62	+1.86%	156,812
07/20/2026	13.22	13.50	13.06	13.37	+0.07%	148,898
07/17/2026	13.32	13.62	13.20	13.37	-0.40%	55,294
07/16/2026	13.62	13.80	13.36	13.42	-1.69%	82,793
07/15/2026	13.76	14.07	13.29	13.65	+0.26%	67,279
07/14/2026	13.35	13.89	13.30	13.61	+1.52%	37,432
07/13/2026	13.63	13.76	13.34	13.41	-2.07%	78,258
07/10/2026	13.44	13.91	13.30	13.69	+2.52%	182,715
07/09/2026	13.65	13.73	13.31	13.36	-1.44%	113,838
07/08/2026	13.59	13.72	13.49	13.55	-0.97%	75,759
07/07/2026	14.27	14.39	13.53	13.68	-4.10%	359,935
07/06/2026	14.09	14.34	13.91	14.27	+1.83%	71,959
07/02/2026	13.96	14.46	13.75	14.01	+2.33%	124,657
07/01/2026	13.68	13.93	13.17	13.69	+0.06%	128,820
06/30/2026	13.52	13.84	13.52	13.68	+0.72%	81,992
06/29/2026	13.89	13.95	13.56	13.59	-1.48%	79,295