IRSA Inversiones y Representaciones Sociedad Anónima
IRSNYSEIndustrials● Active
$15.41
+$0.27(+1.78%)
Market Cap$1.2B
P/E Ratio—
52W High$19.14
52W Low$10.87
IRSA Inversiones y Representaciones Sociedad Anónima（IRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
irs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.14
Jan 30, 2026
-19.5% from here
5-Year Low5Y
$3.30
Jul 21, 2022
+367.0% from low
IPO Priceadj.
$23.53
Dec 20, 1994
-34.5% since IPO
1 Year Ago
$14.57
Jun 9, 2025
+5.8% in 1Y
5 Years Ago
$4.32
Jun 9, 2021
+256.7% in 5Y
10 Years Ago
$16.56
Jun 9, 2016
-6.9% in 10Y
Historical Price Data · IRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.21 | $15.67 | $14.94 | $15.41 | $15.41 | 359K | +1.31% |
| Jun 5, 2026 | $15.23 | $15.47 | $15.05 | $15.14 | $15.14 | 220K | -0.59% |
| Jun 4, 2026 | $14.83 | $15.55 | $14.83 | $15.30 | $15.30 | 279K | +3.17% |
| Jun 3, 2026 | $15.05 | $15.19 | $14.56 | $14.84 | $14.84 | 166K | -1.40% |
| Jun 2, 2026 | $15.56 | $15.72 | $15.01 | $15.14 | $15.14 | 87K | -2.70% |
| Jun 1, 2026 | $15.38 | $16.25 | $15.13 | $15.61 | $15.61 | 199K | +1.50% |
| May 29, 2026 | $14.85 | $15.74 | $14.51 | $15.44 | $15.44 | 560K | +3.97% |
| May 28, 2026 | $15.00 | $15.15 | $14.79 | $14.81 | $14.81 | 123K | -1.27% |
| May 27, 2026 | $14.39 | $15.17 | $14.39 | $15.03 | $15.03 | 109K | +4.45% |
| May 26, 2026 | $14.21 | $14.75 | $14.11 | $14.62 | $14.62 | 141K | +2.89% |
| May 22, 2026 | $14.13 | $14.44 | $13.93 | $14.02 | $14.02 | 96K | -0.78% |
| May 21, 2026 | $13.70 | $14.38 | $13.66 | $14.14 | $14.14 | 184K | +3.21% |
| May 20, 2026 | $13.44 | $13.74 | $13.40 | $13.74 | $13.74 | 122K | +2.23% |
| May 19, 2026 | $13.76 | $13.90 | $13.33 | $13.41 | $13.41 | 78K | -2.54% |
| May 18, 2026 | $13.35 | $14.05 | $13.27 | $13.95 | $13.95 | 99K | +4.49% |
| May 15, 2026 | $13.38 | $13.65 | $13.27 | $13.37 | $13.37 | 138K | -0.07% |
| May 14, 2026 | $13.49 | $13.79 | $13.41 | $13.69 | $13.69 | 90K | +1.48% |
| May 13, 2026 | $13.81 | $13.94 | $13.32 | $13.49 | $13.49 | 165K | -2.32% |
| May 12, 2026 | $13.81 | $14.02 | $13.62 | $13.74 | $13.74 | 182K | -0.51% |
| May 11, 2026 | $13.82 | $14.21 | $13.65 | $13.98 | $13.98 | 193K | +1.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IRS
Jan 1 → Dec 31 · 6 years2026-7.6%$16.68 → $15.41
-7.6%
2025+9.9%$15.05 → $16.54
+9.9%
2024+79.4%$8.32 → $14.93
+79.4%
2023+62.7%$5.10 → $8.30
+62.7%
2022+11.9%$4.47 → $5.00
+11.9%
2021+5.0%$4.24 → $4.45
+5.0%
Best Year2024 · +79.4%
Worst Year2026 · -7.6%
Positive Years5 / 6
Avg Annual Return+26.9%
6Y Total Return+263.4%
6Y CAGR~+24.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in IRS?
If you invested $1,000 in IRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$931
Total Return-6.9%
CAGR~-0.7% / yr
Profit$-69
Based on Jun 9, 2016 · $16.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IRSA Inversiones y Representaciones Sociedad Anónima（IRS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IRS 历史股价FMP 日线复权 OHLCV