IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -11.8%
- 3M
- -14.9%
- YTD
- -24.3%
- 1Y
- -12.9%
- 3Y
- +29.4%
- 5Y
- +20.1%
Loading 10-year price history...
IRS Historical Performance
IRS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -17.4%
- 2003 annual price return
- +90.4%
- 2004 annual price return
- +16.5%
- 2005 annual price return
- +7.0%
- 2006 annual price return
- +41.9%
- 2007 annual price return
- -16.2%
- 2008 annual price return
- -69.5%
- 2009 annual price return
- +111.3%
- 2010 annual price return
- +66.0%
- 2011 annual price return
- -36.2%
- 2012 annual price return
- -34.5%
- 2013 annual price return
- +66.9%
- 2014 annual price return
- +27.5%
- 2015 annual price return
- -20.1%
- 2016 annual price return
- +52.8%
- 2017 annual price return
- +55.8%
- 2018 annual price return
- -58.9%
- 2019 annual price return
- -46.1%
- 2020 annual price return
- -30.2%
- 2021 annual price return
- -2.2%
- 2022 annual price return
- +12.4%
- 2023 annual price return
- +65.0%
- 2024 annual price return
- +87.1%
- 2025 annual price return
- +3.9%
- 2026 annual price return
- -17.8%
IRS Stock Price Trajectory (1994–2026)
As of November 8, 2026, IRSA Inversiones y Representaciones Sociedad Anónima (IRS) trades at $12.58, representing a -12.9% return over the past year. The stock has delivered a +276.7% total return over five years (+20.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.49 on August 6, 1997. From this peak, IRS has corrected -68.9%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers LEN (-26.3% 1Y), GGAL (-48.8% 1Y), and BMA (-33.9% 1Y), IRS has outperformed the peer group average. Compare IRS vs LEN →
IRS Historical Price Data · from 1994
Rows 1–50 of 8,024| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.19 | 12.69 | 12.16 | 12.58 | 192K | +3.80% |
| 2026-11-05 | 12.49 | 12.49 | 11.83 | 12.12 | 277K | -2.18% |
| 2026-11-04 | 12.60 | 12.72 | 12.12 | 12.39 | 215K | -0.32% |
| 2026-11-03 | 12.38 | 12.59 | 12.07 | 12.43 | 206K | +0.24% |
| 2026-11-02 | 13.03 | 13.14 | 12.19 | 12.40 | 383K | -12.98% |
| 2026-10-30 | 14.70 | 14.70 | 14.06 | 14.25 | 328K | -3.00% |
| 2026-10-29 | 14.52 | 14.72 | 14.32 | 14.69 | 86K | +1.31% |
| 2026-10-28 | 14.63 | 14.65 | 14.08 | 14.50 | 198K | -0.62% |
| 2026-10-27 | 14.31 | 14.77 | 14.29 | 14.59 | 640K | +2.39% |
| 2026-10-26 | 14.44 | 14.44 | 13.57 | 14.25 | 477K | -2.73% |
| 2026-10-23 | 14.22 | 14.82 | 14.18 | 14.65 | 227K | +3.10% |
| 2026-10-22 | 14.06 | 14.29 | 14.04 | 14.21 | 133K | -0.28% |
| 2026-10-21 | 14.15 | 14.48 | 14.07 | 14.25 | 183K | +1.64% |
| 2026-10-20 | 14.17 | 14.50 | 14.00 | 14.02 | 111K | -1.06% |
| 2026-10-19 | 14.26 | 14.34 | 13.82 | 14.17 | 382K | +0.28% |
| 2026-10-16 | 14.17 | 14.55 | 14.01 | 14.13 | 178K | -0.07% |
| 2026-10-15 | 13.90 | 14.20 | 13.79 | 14.14 | 81K | +2.46% |
| 2026-10-14 | 14.20 | 14.21 | 13.76 | 13.80 | 179K | -3.16% |
| 2026-10-13 | 13.92 | 14.61 | 13.86 | 14.25 | 264K | +3.19% |
| 2026-10-12 | 13.61 | 13.87 | 13.59 | 13.81 | 71K | +1.10% |
| 2026-10-09 | 13.78 | 13.78 | 13.43 | 13.66 | 215K | -1.37% |
| 2026-10-08 | 13.90 | 14.15 | 13.69 | 13.85 | 60K | -1.00% |
| 2026-10-07 | 14.12 | 14.30 | 13.94 | 13.99 | 161K | -1.96% |
| 2026-10-06 | 14.06 | 14.40 | 14.06 | 14.27 | 176K | +2.29% |
| 2026-10-05 | 13.41 | 14.10 | 13.41 | 13.95 | 158K | +4.42% |
| 2026-10-02 | 13.36 | 13.53 | 13.23 | 13.36 | 162K | +1.21% |
| 2026-10-01 | 13.55 | 13.84 | 13.11 | 13.20 | 563K | -5.17% |
| 2026-09-30 | 14.04 | 14.17 | 13.79 | 13.92 | 177K | -0.36% |
| 2026-09-29 | 14.23 | 14.26 | 13.92 | 13.97 | 216K | -1.90% |
| 2026-09-28 | 14.65 | 14.93 | 14.23 | 14.24 | 125K | -3.46% |
| 2026-09-25 | 14.89 | 14.93 | 14.60 | 14.75 | 132K | -0.34% |
| 2026-09-24 | 15.09 | 15.27 | 14.68 | 14.80 | 145K | -2.05% |
| 2026-09-23 | 15.28 | 15.38 | 14.92 | 15.11 | 128K | -1.82% |
| 2026-09-22 | 15.56 | 15.84 | 15.05 | 15.39 | 211K | -1.35% |
| 2026-09-21 | 15.62 | 15.70 | 15.33 | 15.60 | 236K | +0.84% |
| 2026-09-18 | 15.98 | 16.40 | 15.45 | 15.47 | 109K | -3.43% |
| 2026-09-17 | 15.50 | 16.23 | 15.31 | 16.02 | 196K | +4.03% |
| 2026-09-16 | 15.45 | 15.57 | 15.16 | 15.40 | 107K | +0.26% |
| 2026-09-15 | 15.23 | 15.44 | 15.00 | 15.36 | 162K | +0.66% |
| 2026-09-14 | 15.51 | 15.64 | 15.10 | 15.26 | 216K | -1.80% |
| 2026-09-11 | 15.66 | 15.70 | 15.40 | 15.54 | 201K | -0.19% |
| 2026-09-10 | 15.50 | 15.95 | 15.40 | 15.57 | 424K | +0.71% |
| 2026-09-09 | 15.03 | 15.93 | 14.85 | 15.46 | 545K | +2.32% |
| 2026-09-08 | 15.09 | 15.33 | 14.85 | 15.11 | 84K | -0.33% |
| 2026-09-04 | 14.58 | 15.49 | 14.58 | 15.16 | 165K | +0.53% |
| 2026-09-03 | 15.40 | 15.50 | 15.03 | 15.08 | 81K | -1.37% |
| 2026-09-02 | 15.01 | 15.39 | 14.97 | 15.29 | 69K | +1.73% |
| 2026-09-01 | 14.88 | 15.18 | 14.82 | 15.03 | 74K | +0.47% |
| 2026-08-31 | 14.70 | 15.00 | 14.54 | 14.96 | 262K | +2.19% |
| 2026-08-28 | 14.98 | 15.26 | 14.52 | 14.64 | 113K | -1.88% |
IRS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IRS — Frequently Asked Questions
Quick answers to the most common questions about buying IRS stock.
How has IRS stock performed recently?
IRS declined -12.9% over the past year, below its 5-year annualized CAGR of +20.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IRS's all-time high price?
IRSA Inversiones y Representaciones Sociedad Anónima reached $40.49 on 1997-08-06. The 52-week high is $19.14. Current 1-year return of -12.9% places the stock further from historical peaks.
Where can I download IRS historical price data?
This page provides IRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.