NYSE:IRS | Historical Stock Price | IRSA INVESTMENTS & REPRESENTATIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-12-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.01$5.40$9.71$17.44$31.33$56.271994-12-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.97$8.8911,972——
2020-12-30$4.96$8.8731,836——
2020-12-29$4.79$8.5686,800——
2020-12-28$4.91$8.7783,353——
2020-12-24$4.99$8.9315,691——
2020-12-23$5.15$9.218,889——
2020-12-22$4.99$8.9324,308——
2020-12-21$5.09$9.1134,647——
2020-12-18$5.12$9.1540,089——
2020-12-17$5.15$9.217,619——
2020-12-16$5.12$9.15102,582——
2020-12-15$5.05$9.0383,716——
2020-12-14$4.82$8.62273,007——
2020-12-11$5.50$9.8439,092——
2020-12-10$5.61$10.0449,522——
2020-12-09$5.37$9.6087,072——
2020-12-08$5.34$9.5423,582——
2020-12-07$5.14$9.1918,321——
2020-12-04$5.13$9.1728,208——
2020-12-03$5.33$9.5255,146——
2020-12-02$5.07$9.0719,682——
2020-12-01$4.80$8.58146,571——
2020-11-30$4.81$8.60428,739——
2020-11-27$4.77$8.5465,123——
2020-11-25$4.97$8.8962,402——
2020-11-24$5.10$9.1373,921——
2020-11-23$4.94$8.8381,539——
2020-11-20$5.13$9.1774,465——
2020-11-19$5.33$9.5278,728——
2020-11-18$5.56$9.94239,720——
2020-11-17$4.90$8.7585,984——
2020-11-16$4.82$8.6244,534——
2020-11-13$4.59$8.2042,266——
2020-11-12$4.56$8.1668,634——
2020-11-11$4.57$8.1754,852——
2020-11-10$4.70$8.41134,695——
2020-11-09$4.88$8.72161,523——
2020-11-06$4.26$7.6135,465——
2020-11-05$4.16$7.4483,886——
2020-11-04$4.06$7.2610,290——
2020-11-03$4.14$7.40130,836——
2020-11-02$4.60$8.23155,368——
2020-10-30$3.99$7.14119,535——
2020-10-29$3.74$6.7082,048——
2020-10-28$3.33$5.9638,130——
2020-10-27$3.29$5.8824,164——
2020-10-26$3.34$5.9817,273——
2020-10-23$3.37$6.0319,478——
2020-10-22$3.17$5.6672,125——
2020-10-21$3.43$6.1318,376——
2020-10-20$3.71$6.6484,529——
2020-10-19$3.68$6.58105,293——
2020-10-16$3.41$6.0961,835——
2020-10-15$3.40$6.0773,687——
2020-10-14$3.36$6.01159,778——
2020-10-13$3.31$5.9213,047——
2020-10-12$3.28$5.8619,754——
2020-10-09$3.40$6.0738,957——
2020-10-08$3.31$5.926,156——
2020-10-07$3.32$5.9416,446——
2020-10-06$3.21$5.7416,722——
2020-10-05$3.23$5.7820,122——
2020-10-02$3.16$5.6436,108——
2020-10-01$3.25$5.8239,049——
2020-09-30$3.07$5.4922,878——
2020-09-29$3.06$5.4747,226——
2020-09-28$3.11$5.57408,678——
2020-09-25$3.30$5.9072,952——
2020-09-24$3.21$5.74160,145——
2020-09-23$2.86$5.1249,982——
2020-09-22$3.05$5.4554,392——
2020-09-21$3.12$5.59110,622——
2020-09-18$3.17$5.6671,574——
2020-09-17$3.23$5.7850,901——
2020-09-16$3.27$5.8461,927——
2020-09-15$3.31$5.9216,722——
2020-09-14$3.32$5.9425,818——
2020-09-11$3.33$5.9656,046——
2020-09-10$3.43$6.1334,547——
2020-09-09$3.47$6.2112,863——
2020-09-08$3.59$6.4225,818——
2020-09-04$3.66$6.5462,662——
2020-09-03$3.65$6.5233,076——
2020-09-02$3.81$6.8139,140——
2020-09-01$3.82$6.8360,732——
2020-08-31$3.61$6.4676,168——
2020-08-28$3.95$7.0743,459——
2020-08-27$3.78$6.7530,504——
2020-08-26$3.85$6.89126,150——
2020-08-25$4.01$7.16297,413——
2020-08-24$3.90$6.9761,467——
2020-08-21$3.73$6.6833,812——
2020-08-20$3.81$6.8112,955——
2020-08-19$3.80$6.7917,457——
2020-08-18$3.81$6.8131,147——
2020-08-17$3.94$7.0591,512——
2020-08-14$3.80$6.7952,922——
2020-08-13$3.77$6.7355,679——
2020-08-12$3.89$6.9554,117——
2020-08-11$3.85$6.8936,752——
2020-08-10$3.92$7.0152,095——
2020-08-07$3.92$7.0164,499——
2020-08-06$4.06$7.2647,226——
2020-08-05$3.99$7.14235,394——
2020-08-04$4.03$7.20513,972——
2020-08-03$4.42$7.90967,763——
2020-07-31$4.14$7.4050,258——
2020-07-30$4.08$7.30100,424——
2020-07-29$4.41$7.8844,102——
2020-07-28$4.52$8.0840,886——
2020-07-27$4.56$8.16133,868——
2020-07-24$4.48$8.0225,451——
2020-07-23$4.34$7.77116,503——
2020-07-22$4.50$8.04122,383——
2020-07-21$4.31$7.71403,809——
2020-07-20$4.19$7.49113,471——
2020-07-17$4.17$7.45116,411——
2020-07-16$4.09$7.3226,277——
2020-07-15$4.15$7.4233,260——
2020-07-14$4.07$7.2859,354——
2020-07-13$4.24$7.59420,347——
2020-07-10$3.92$7.0153,933——
2020-07-09$3.70$6.6236,844——
2020-07-08$3.90$6.9724,072——
2020-07-07$3.96$7.08162,534——
2020-07-06$4.11$7.36416,029——
2020-07-02$3.28$5.8611,301——
2020-07-01$3.30$5.9044,469——
2020-06-30$3.30$5.9072,125——
2020-06-29$3.35$5.9970,563——
2020-06-26$3.42$6.1150,809——
2020-06-25$3.66$6.54316,615——
2020-06-24$3.37$6.0320,397——
2020-06-23$3.41$6.0994,452——
2020-06-22$3.38$6.0548,880——
2020-06-19$3.49$6.2590,317——
2020-06-18$3.42$6.1145,572——
2020-06-17$3.59$6.4257,976——
2020-06-16$3.54$6.33254,873——
2020-06-15$3.67$6.5671,758——
2020-06-12$3.81$6.8157,608——
2020-06-11$3.85$6.8963,121——
2020-06-10$4.15$7.42142,688——
2020-06-09$4.36$7.81208,106——
2020-06-08$4.33$7.75429,167——
2020-06-05$3.90$6.97193,957——
2020-06-04$3.85$6.8950,625——
2020-06-03$3.92$7.0199,964——
2020-06-02$4.01$7.1675,249——
2020-06-01$3.95$7.07147,374——
2020-05-29$3.44$6.1562,478——
2020-05-28$3.71$6.6450,350——
2020-05-27$3.95$7.0743,643——
2020-05-26$3.92$7.0136,568——
2020-05-22$3.97$7.1054,944——
2020-05-21$3.80$6.7976,352——
2020-05-20$4.11$7.36110,714——
2020-05-19$4.02$7.1861,927——
2020-05-18$3.82$6.83104,467——
2020-05-15$3.57$6.3833,260——
2020-05-14$3.49$6.2561,559——
2020-05-13$3.59$6.4242,173——
2020-05-12$3.82$6.8382,416——
2020-05-11$3.83$6.85141,402——
2020-05-08$3.38$6.0589,306——
2020-05-07$3.22$5.7642,081——
2020-05-06$3.23$5.7812,587——
2020-05-05$3.17$5.6622,510——
2020-05-04$3.27$5.8426,186——
2020-05-01$3.18$5.6832,341——
2020-04-30$3.58$6.408,545——
2020-04-29$3.52$6.2921,867——
2020-04-28$3.29$5.88123,486——
2020-04-27$3.12$5.5915,528——
2020-04-24$3.10$5.558,085——
2020-04-23$3.17$5.6615,252——
2020-04-22$3.17$5.6670,747——
2020-04-21$3.28$5.8610,199——
2020-04-20$3.47$6.2131,147——
2020-04-17$3.47$6.2149,247——
2020-04-16$3.50$6.2712,955——
2020-04-15$3.77$6.7314,333——
2020-04-14$3.81$6.815,880——
2020-04-13$3.96$7.0838,589——
2020-04-09$4.07$7.2817,549——
2020-04-08$4.12$7.388,545——
2020-04-07$3.89$6.9563,488——
2020-04-06$3.74$6.7022,510——
2020-04-03$3.72$6.6630,963——
2020-04-02$3.35$5.9962,386——
2020-04-01$3.54$6.3339,324——
2020-03-31$3.79$6.771,011——
2020-03-30$3.75$6.7222,327——
2020-03-27$4.04$7.2216,722——
2020-03-26$4.09$7.3237,211——
2020-03-25$3.78$6.7519,019——
2020-03-24$3.43$6.1317,273——
2020-03-23$3.15$5.6324,899——
2020-03-20$3.41$6.0927,472——
2020-03-19$4.05$7.2470,104——
2020-03-18$3.81$6.8166,888——
2020-03-17$4.33$7.7597,300——
2020-03-16$4.51$8.0649,155——
2020-03-13$4.80$8.5838,957——
2020-03-12$4.68$8.3776,903——
2020-03-11$4.87$8.7042,724——
2020-03-10$5.25$9.3834,179——
2020-03-09$4.84$8.66109,704——
2020-03-06$5.75$10.2857,608——
2020-03-05$6.07$10.8628,115——
2020-03-04$6.08$10.883,400——
2020-03-03$5.90$10.5530,688——
2020-03-02$5.71$10.2281,037——
2020-02-28$5.98$10.6935,282——
2020-02-27$5.87$10.4948,145——
2020-02-26$5.94$10.6385,264——
2020-02-25$5.96$10.6747,869——
2020-02-24$5.70$10.2014,241——
2020-02-21$5.63$10.068,545——
2020-02-20$5.66$10.127,442——
2020-02-19$5.61$10.0218,651——
2020-02-18$5.58$9.9913,414——
2020-02-14$5.75$10.2827,472——
2020-02-13$5.69$10.189,280——
2020-02-12$5.74$10.2635,833——
2020-02-11$5.75$10.2825,910——
2020-02-10$5.96$10.6723,889——
2020-02-07$5.88$10.5133,812——
2020-02-06$5.77$10.3222,602——
2020-02-05$5.98$10.6939,416——
2020-02-04$5.82$10.4130,871——
2020-02-03$5.98$10.6953,566——
2020-01-31$5.79$10.3544,378——
2020-01-30$5.99$10.7150,166——
2020-01-29$6.29$11.2522,602——
2020-01-28$6.40$11.4422,051——
2020-01-27$6.45$11.5421,408——
2020-01-24$6.55$11.7227,656——
2020-01-23$6.62$11.8325,634——
2020-01-22$6.41$11.4637,395——
2020-01-21$6.43$11.5035,006——
2020-01-17$6.74$12.0533,995——
2020-01-16$6.58$11.7849,431——
2020-01-15$6.68$11.9533,444——
2020-01-14$6.85$12.2432,433——
2020-01-13$7.04$12.5965,785——
2020-01-10$6.92$12.3834,179——
2020-01-09$6.93$12.4031,055——
2020-01-08$6.90$12.3447,134——
2020-01-07$6.93$12.4075,800——
2020-01-06$6.62$11.8332,250——
2020-01-03$6.77$12.1187,928——
2020-01-02$7.13$12.7585,907——