IRSA Inversiones y Representaciones SA (IRS)
13.19
+0.19
(+1.46%)
USD |
NYSE |
Nov 01, 16:00
13.19
0.00 (0.00%)
After-Hours: 20:00
IRSA Inversiones y Representaciones Price: 13.19 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 13.10 | 13.34 | 12.99 | 13.19 | 165567.0 |
| Oct 31, 2024 | 12.83 | 13.02 | 12.51 | 13.00 | 110201.0 |
| Oct 30, 2024 | 12.96 | 13.13 | 12.75 | 12.89 | 151240.0 |
| Oct 29, 2024 | 13.08 | 13.23 | 12.70 | 12.91 | 176216.0 |
| Oct 28, 2024 | 13.49 | 13.49 | 12.98 | 13.07 | 152921.0 |
| Oct 25, 2024 | 12.74 | 13.27 | 12.57 | 13.21 | 110762.0 |
| Oct 24, 2024 | 12.40 | 12.63 | 12.20 | 12.60 | 125111.0 |
| Oct 23, 2024 | 12.08 | 12.36 | 12.02 | 12.30 | 130641.0 |
| Oct 22, 2024 | 12.21 | 12.28 | 11.78 | 12.20 | 67488.00 |
| Oct 21, 2024 | 12.51 | 12.51 | 12.10 | 12.11 | 91949.00 |
| Oct 18, 2024 | 12.35 | 12.53 | 12.16 | 12.44 | 58421.00 |
| Oct 17, 2024 | 12.13 | 12.60 | 12.03 | 12.29 | 77190.00 |
| Oct 16, 2024 | 12.64 | 12.67 | 12.01 | 12.03 | 93765.00 |
| Oct 15, 2024 | 12.40 | 12.73 | 12.12 | 12.52 | 153588.0 |
| Oct 14, 2024 | 12.49 | 12.77 | 12.21 | 12.31 | 92200.00 |
| Oct 11, 2024 | 12.39 | 12.61 | 12.25 | 12.52 | 100378.0 |
| Oct 10, 2024 | 12.23 | 12.45 | 11.82 | 12.27 | 143764.0 |
| Oct 09, 2024 | 11.88 | 12.31 | 11.75 | 12.17 | 156245.0 |
| Oct 08, 2024 | 12.00 | 12.03 | 11.86 | 11.89 | 96930.00 |
| Oct 07, 2024 | 12.01 | 12.12 | 11.80 | 12.01 | 103402.0 |
| Oct 04, 2024 | 11.64 | 12.17 | 11.41 | 12.10 | 148565.0 |
| Oct 03, 2024 | 11.29 | 11.57 | 11.17 | 11.57 | 74284.00 |
| Oct 02, 2024 | 11.52 | 11.54 | 11.31 | 11.42 | 71676.00 |
| Oct 01, 2024 | 11.39 | 11.73 | 11.16 | 11.55 | 144806.0 |
| Sep 30, 2024 | 11.79 | 12.08 | 11.24 | 11.38 | 116626.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.696
Minimum
Sep 23 2020
13.21
Maximum
Oct 25 2024
5.915
Average
5.094
Median
Price Benchmarks
| GCDI SA | 1.335 |
| New Concept Energy Inc | 1.21 |
| New England Realty Associates LP | 82.50 |
| Belpointe PREP LLC | 66.00 |
| Logistic Properties of the Americas | 7.23 |
Price Related Metrics
| PE Ratio | 30.40 |
| PS Ratio | 2.192 |
| Price to Book Value | 0.7948 |
| Price to Free Cash Flow | 4.753 |
| Earnings Yield | 3.29% |
| Market Cap | 941.27M |
| Operating PE Ratio | 4.675 |
| Normalized PE Ratio | 3.865 |