IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IRS Historical Performance
Short-Term Returns
IRS Stock Price Trajectory (2011–2026)
As of May 8, 2026, IRSA Inversiones y Representaciones Sociedad Anónima (IRS) trades at $14.65, representing a +1.7% return over the past year. The stock has delivered a +370.5% total return over five years (+28.8% 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 -63.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers LEN (-18.6% 1Y), GGAL (-25.9% 1Y), and BMA (-13.3% 1Y), IRS has outperformed the peer group average. Compare IRS vs LEN →
IRS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.93 | 15.08 | 14.65 | 14.65 | 96K | -2.53% |
| 2026-05-06 | 14.72 | 15.24 | 14.50 | 15.03 | 168K | +3.66% |
| 2026-05-05 | 14.14 | 14.63 | 14.14 | 14.50 | 34K | +3.13% |
| 2026-05-04 | 13.69 | 14.13 | 13.55 | 14.06 | 263K | +3.46% |
| 2026-05-01 | 13.99 | 14.05 | 13.46 | 13.59 | 237K | -2.72% |
| 2026-04-30 | 14.23 | 14.43 | 13.82 | 13.97 | 261K | -1.41% |
| 2026-04-29 | 14.45 | 14.61 | 14.15 | 14.17 | 91K | -2.41% |
| 2026-04-28 | 14.51 | 14.71 | 14.17 | 14.52 | 313K | -0.21% |
| 2026-04-27 | 14.65 | 14.97 | 14.50 | 14.55 | 88K | +0.34% |
| 2026-04-24 | 14.71 | 14.78 | 14.50 | 14.50 | 134K | -1.16% |
| 2026-04-23 | 15.11 | 15.28 | 14.57 | 14.67 | 151K | -3.10% |
| 2026-04-22 | 15.47 | 15.59 | 15.10 | 15.14 | 149K | -1.50% |
| 2026-04-21 | 15.67 | 15.86 | 15.34 | 15.37 | 129K | -2.10% |
| 2026-04-20 | 15.90 | 16.19 | 15.62 | 15.70 | 165K | -1.75% |
| 2026-04-17 | 16.14 | 16.50 | 15.95 | 15.98 | 119K | -1.05% |
| 2026-04-16 | 16.15 | 16.34 | 16.02 | 16.15 | 99K | +0.81% |
| 2026-04-15 | 16.20 | 16.36 | 15.90 | 16.02 | 160K | -1.23% |
| 2026-04-14 | 16.08 | 16.40 | 16.00 | 16.22 | 166K | +1.44% |
| 2026-04-13 | 15.94 | 16.28 | 15.62 | 15.99 | 152K | 0.00% |
| 2026-04-10 | 16.67 | 16.86 | 15.99 | 15.99 | 94K | -3.96% |
| 2026-04-09 | 16.77 | 16.93 | 16.29 | 16.65 | 123K | -1.48% |
| 2026-04-08 | 16.79 | 17.30 | 16.46 | 16.90 | 176K | +3.30% |
| 2026-04-07 | 16.81 | 17.25 | 16.12 | 16.36 | 202K | -2.39% |
| 2026-04-06 | 16.65 | 16.82 | 16.43 | 16.76 | 118K | +0.66% |
| 2026-04-02 | 16.39 | 16.78 | 15.81 | 16.65 | 142K | +0.67% |
| 2026-04-01 | 16.28 | 16.65 | 15.99 | 16.54 | 206K | +2.04% |
| 2026-03-31 | 15.68 | 16.21 | 15.55 | 16.21 | 262K | +4.58% |
| 2026-03-30 | 15.24 | 15.61 | 14.65 | 15.50 | 184K | +2.38% |
| 2026-03-27 | 15.03 | 15.31 | 14.70 | 15.14 | 261K | -1.37% |
| 2026-03-26 | 15.27 | 15.79 | 15.20 | 15.35 | 261K | -1.48% |
See IRS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IRS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IRS vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonIRS — Frequently Asked Questions
Quick answers to the most common questions about buying IRS stock.
How has IRS stock performed recently?
IRS returned +1.7% over the past year, beating its 5-year annualized CAGR of +28.8%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +1.7% places the stock closer to 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 2011-2026, downloadable in CSV format.