IRSA Inversiones y Representaciones SA (IRS)
15.79
-0.50
(-3.07%)
USD |
NYSE |
Nov 22, 16:00
15.87
+0.08
(+0.51%)
After-Hours: 20:00
IRSA Inversiones y Representaciones Price: 15.79 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 16.20 | 16.30 | 15.12 | 15.79 | 342756.0 |
| Nov 21, 2024 | 16.76 | 16.76 | 15.97 | 16.29 | 205511.0 |
| Nov 20, 2024 | 15.94 | 16.37 | 15.59 | 16.36 | 156431.0 |
| Nov 19, 2024 | 15.65 | 15.97 | 15.09 | 15.83 | 161346.0 |
| Nov 18, 2024 | 14.81 | 16.07 | 14.75 | 15.73 | 218975.0 |
| Nov 15, 2024 | 15.00 | 15.74 | 14.58 | 14.72 | 188079.0 |
| Nov 14, 2024 | 14.23 | 15.21 | 14.23 | 14.99 | 212470.0 |
| Nov 13, 2024 | 14.41 | 14.51 | 14.15 | 14.26 | 141958.0 |
| Nov 12, 2024 | 13.82 | 14.30 | 13.82 | 14.29 | 128833.0 |
| Nov 11, 2024 | 14.11 | 14.24 | 13.85 | 13.99 | 104777.0 |
| Nov 08, 2024 | 14.43 | 14.65 | 14.10 | 14.24 | 227581.0 |
| Nov 07, 2024 | 14.14 | 14.71 | 14.04 | 14.61 | 170815.0 |
| Nov 06, 2024 | 13.92 | 14.24 | 13.68 | 14.03 | 154098.0 |
| Nov 05, 2024 | 13.27 | 13.73 | 13.16 | 13.57 | 107986.0 |
| Nov 04, 2024 | 13.38 | 13.59 | 12.87 | 13.31 | 158911.0 |
| 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 |
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
16.36
Maximum
Nov 20 2024
6.028
Average
5.099
Median
Nov 11 2021
Price Benchmarks
| GCDI SA | 0.02 |
| New Concept Energy Inc | 1.22 |
| New England Realty Associates LP | 82.49 |
| Belpointe PREP LLC | 70.32 |
| Logistic Properties of the Americas | 6.16 |
Price Related Metrics
| PE Ratio | 36.40 |
| PS Ratio | 2.624 |
| Price to Book Value | 0.9514 |
| Price to Free Cash Flow | 5.690 |
| Earnings Yield | 2.75% |
| Market Cap | 1.127B |
| Operating PE Ratio | 5.596 |
| Normalized PE Ratio | 4.627 |