IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +19.1%
- 3M
- +16.1%
- YTD
- +0.0%
- 1Y
- +21.0%
- 3Y
- +26.8%
- 5Y
- +31.2%
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
- -4.1%
IRS Stock Price Trajectory (1994–2026)
As of June 23, 2026, IRSA Inversiones y Representaciones Sociedad Anónima (IRS) trades at $16.30, representing a +21.0% return over the past year. The stock has delivered a +400.1% total return over five years (+31.2% 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 -59.7%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers LEN (-13.2% 1Y), GGAL (+4.1% 1Y), and BMA (+39.7% 1Y), IRS has underperformed the peer group average. Compare IRS vs LEN →
IRS Historical Price Data · from 1994
Rows 1–50 of 7,928| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 16.71 | 16.78 | 16.00 | 16.30 | 76K | -1.93% |
| 2026-06-18 | 16.65 | 16.87 | 16.39 | 16.62 | 130K | +1.16% |
| 2026-06-17 | 16.84 | 17.25 | 16.31 | 16.43 | 107K | -2.26% |
| 2026-06-16 | 17.17 | 17.40 | 16.68 | 16.81 | 78K | -2.72% |
| 2026-06-15 | 16.82 | 17.40 | 16.39 | 17.28 | 163K | +3.54% |
| 2026-06-12 | 16.99 | 17.00 | 16.29 | 16.69 | 98K | -1.24% |
| 2026-06-11 | 15.34 | 16.95 | 15.34 | 16.90 | 373K | +11.70% |
| 2026-06-10 | 15.48 | 15.61 | 15.00 | 15.13 | 130K | -2.89% |
| 2026-06-09 | 15.50 | 15.80 | 14.92 | 15.58 | 179K | +1.10% |
| 2026-06-08 | 15.21 | 15.67 | 14.94 | 15.41 | 359K | +1.78% |
| 2026-06-05 | 15.21 | 15.47 | 15.05 | 15.14 | 220K | -1.05% |
| 2026-06-04 | 14.83 | 15.51 | 14.83 | 15.30 | 279K | +3.10% |
| 2026-06-03 | 15.05 | 15.19 | 14.59 | 14.84 | 166K | -1.98% |
| 2026-06-02 | 15.56 | 15.72 | 15.01 | 15.14 | 86K | -3.01% |
| 2026-06-01 | 15.38 | 16.25 | 15.13 | 15.61 | 36K | +1.10% |
| 2026-05-29 | 14.85 | 15.74 | 14.69 | 15.44 | 431K | +4.25% |
| 2026-05-28 | 15.00 | 15.15 | 14.79 | 14.81 | 123K | -1.46% |
| 2026-05-27 | 14.38 | 15.16 | 14.38 | 15.03 | 107K | +2.80% |
| 2026-05-26 | 14.21 | 14.69 | 14.11 | 14.62 | 141K | +4.28% |
| 2026-05-22 | 14.13 | 14.44 | 13.93 | 14.02 | 4K | -0.85% |
| 2026-05-21 | 13.70 | 14.38 | 13.66 | 14.14 | 183K | +2.91% |
| 2026-05-20 | 13.44 | 13.74 | 13.44 | 13.74 | 121K | +2.46% |
| 2026-05-19 | 13.76 | 13.90 | 13.35 | 13.41 | 72K | -3.87% |
| 2026-05-18 | 13.35 | 14.05 | 13.27 | 13.95 | 98K | +4.34% |
| 2026-05-15 | 13.38 | 13.65 | 13.27 | 13.37 | 138K | -2.34% |
| 2026-05-14 | 13.49 | 13.79 | 13.49 | 13.69 | 89K | +1.48% |
| 2026-05-13 | 13.78 | 13.94 | 13.35 | 13.49 | 164K | -1.82% |
| 2026-05-12 | 13.81 | 14.02 | 13.62 | 13.74 | 181K | -1.72% |
| 2026-05-11 | 13.82 | 14.21 | 13.64 | 13.98 | 192K | +0.29% |
| 2026-05-08 | 14.80 | 14.89 | 13.80 | 13.94 | 388K | -4.85% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +21.0% over the past year, beating its 5-year annualized CAGR of +31.2%. The stock trades above 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 +21.0% 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 1994-2026, downloadable in CSV format.