IRSA Inversiones y Representaciones SA (IRS)
10.64
+0.06
(+0.61%)
USD |
NYSE |
May 07, 16:00
10.64
0.00 (0.00%)
After-Hours: 18:23
IRSA Inversiones y Representaciones Price: 10.64 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 10.00 | 10.62 | 9.96 | 10.58 | 207941.0 |
| May 03, 2024 | 9.58 | 9.89 | 9.58 | 9.84 | 210639.0 |
| May 02, 2024 | 9.52 | 9.58 | 9.42 | 9.49 | 118763.0 |
| May 01, 2024 | 9.50 | 9.63 | 9.325 | 9.46 | 53627.00 |
| Apr 30, 2024 | 9.58 | 9.818 | 9.42 | 9.50 | 271306.0 |
| Apr 29, 2024 | 9.53 | 9.67 | 9.332 | 9.53 | 119441.0 |
| Apr 26, 2024 | 9.55 | 9.61 | 9.34 | 9.45 | 143272.0 |
| Apr 25, 2024 | 9.38 | 9.520 | 9.182 | 9.47 | 74704.00 |
| Apr 24, 2024 | 9.90 | 9.90 | 9.37 | 9.43 | 102734.0 |
| Apr 23, 2024 | 10.10 | 10.10 | 9.80 | 9.89 | 104202.0 |
| Apr 22, 2024 | 9.50 | 10.10 | 9.432 | 10.10 | 165030.0 |
| Apr 19, 2024 | 9.44 | 9.63 | 9.34 | 9.57 | 103496.0 |
| Apr 18, 2024 | 9.17 | 9.35 | 9.13 | 9.32 | 202867.0 |
| Apr 17, 2024 | 9.18 | 9.39 | 9.035 | 9.25 | 132046.0 |
| Apr 16, 2024 | 9.33 | 9.455 | 9.04 | 9.16 | 276680.0 |
| Apr 15, 2024 | 9.55 | 9.66 | 9.33 | 9.43 | 194363.0 |
| Apr 12, 2024 | 9.88 | 9.93 | 9.40 | 9.41 | 141849.0 |
| Apr 11, 2024 | 9.88 | 9.89 | 9.732 | 9.86 | 76805.00 |
| Apr 10, 2024 | 10.09 | 10.14 | 9.87 | 9.91 | 131284.0 |
| Apr 09, 2024 | 10.38 | 10.40 | 10.16 | 10.24 | 118275.0 |
| Apr 08, 2024 | 9.80 | 10.30 | 9.71 | 10.25 | 443849.0 |
| Apr 05, 2024 | 8.99 | 9.75 | 8.93 | 9.70 | 314840.0 |
| Apr 04, 2024 | 9.23 | 9.49 | 9.06 | 9.14 | 179055.0 |
| Apr 03, 2024 | 8.87 | 9.33 | 8.80 | 9.23 | 163554.0 |
| Apr 02, 2024 | 9.39 | 9.39 | 8.81 | 8.92 | 139099.0 |
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
2.744
Minimum
Sep 23 2020
10.97
Maximum
Jul 12 2019
5.72
Average
5.177
Median
Nov 10 2021
Price Benchmarks
| GCDI SA | 1.335 |
| La Rosa Holdings Corp | 1.50 |
| Altisource Portfolio Solutions SA | 1.835 |
| Lead Real Estate Co Ltd | 2.96 |
| Safe & Green Development Corp | 0.3904 |
Price Related Metrics
| PE Ratio | 1.479 |
| PS Ratio | 1.677 |
| PEG Ratio | 0.0486 |
| Price to Book Value | 0.7876 |
| Price to Free Cash Flow | 8.997 |
| Earnings Yield | 67.62% |
| Market Cap | 766.96M |
| PEGY Ratio | 0.0325 |
| Operating PE Ratio | 3.990 |
| Normalized PE Ratio | 2.288 |