IRSA Inversiones y Representaciones SA (IRS)
15.04
+0.22
(+1.52%)
USD |
NYSE |
Aug 24, 16:00
15.04
0.00 (0.00%)
After-Hours: 20:00
IRSA Inversiones y Representaciones Price : 15.04 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 14.69 | 15.20 | 14.61 | 14.82 | 91907.00 |
| Aug 20, 2026 | 14.67 | 14.86 | 14.42 | 14.54 | 112374.0 |
| Aug 19, 2026 | 14.48 | 14.77 | 14.41 | 14.74 | 95293.00 |
| Aug 18, 2026 | 14.58 | 14.74 | 14.15 | 14.38 | 175579.0 |
| Aug 17, 2026 | 14.71 | 14.97 | 14.55 | 14.64 | 100619.0 |
| Aug 14, 2026 | 14.79 | 14.79 | 14.52 | 14.70 | 131370.0 |
| Aug 13, 2026 | 14.77 | 14.89 | 14.52 | 14.76 | 150796.0 |
| Aug 12, 2026 | 14.75 | 14.82 | 14.41 | 14.65 | 140948.0 |
| Aug 11, 2026 | 14.81 | 15.10 | 14.43 | 14.54 | 168723.0 |
| Aug 10, 2026 | 14.89 | 15.00 | 14.70 | 14.85 | 84473.00 |
| Aug 07, 2026 | 15.00 | 15.04 | 14.65 | 14.94 | 113897.0 |
| Aug 06, 2026 | 14.96 | 15.19 | 14.64 | 14.78 | 101548.0 |
| Aug 05, 2026 | 15.06 | 15.07 | 14.92 | 14.93 | 46194.00 |
| Aug 04, 2026 | 15.38 | 15.39 | 14.90 | 14.97 | 90097.00 |
| Aug 03, 2026 | 15.25 | 15.50 | 15.16 | 15.23 | 95291.00 |
| Jul 31, 2026 | 15.49 | 15.62 | 15.16 | 15.19 | 102210.0 |
| Jul 30, 2026 | 15.59 | 15.86 | 15.45 | 15.50 | 258688.0 |
| Jul 29, 2026 | 15.36 | 15.74 | 15.27 | 15.45 | 93292.00 |
| Jul 28, 2026 | 15.47 | 15.70 | 15.21 | 15.36 | 62471.00 |
| Jul 27, 2026 | 15.01 | 15.57 | 15.00 | 15.51 | 499337.0 |
| Jul 24, 2026 | 15.15 | 15.29 | 14.85 | 14.92 | 89150.00 |
| Jul 23, 2026 | 15.40 | 15.50 | 15.03 | 15.15 | 156768.0 |
| Jul 22, 2026 | 15.39 | 15.76 | 15.16 | 15.59 | 416266.0 |
| Jul 21, 2026 | 15.19 | 15.63 | 15.12 | 15.37 | 156812.0 |
| Jul 20, 2026 | 14.92 | 15.23 | 14.74 | 15.09 | 148898.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Gyrodyne LLC | 5.40 |
| Nam Tai Property, Inc. | 4.50 |
| J.W. Mays, Inc. | 42.50 |
| Syn Prop e Tech SA | 2.88 |
| Mitsubishi Estate Co., Ltd. | 23.17 |
Price Related Metrics
| PE Ratio | 4.282 |
| PS Ratio | 2.787 |
| PEG Ratio | 0.0332 |
| Price to Book Value | 0.8546 |
| Price to Free Cash Flow | 5.928 |
| Earnings Yield | 23.35% |
| Market Cap | 1.188B |
| PEGY Ratio | 0.0309 |
| Operating PE Ratio | 6.468 |
| Normalized PE Ratio | 6.555 |