IRSA Inversiones y Representaciones Sociedad Anónima ( IRS) - Price History
Monthly price history for IRS (IRSA Inversiones y Representaciones Sociedad Anónima)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.07 | $15.07 |
| May 2026 | $15.44 | $15.44 |
| April 2026 | $13.97 | $13.97 |
| March 2026 | $16.21 | $16.21 |
| February 2026 | $15.94 | $15.94 |
| January 2026 | $17.40 | $17.40 |
| December 2025 | $16.54 | $16.54 |
| November 2025 | $15.45 | $15.45 |
| October 2025 | $14.12 | $15.50 |
| September 2025 | $10.79 | $11.84 |
| August 2025 | $13.39 | $14.70 |
| July 2025 | $13.57 | $14.89 |
| June 2025 | $12.69 | $13.93 |
| May 2025 | $13.76 | $15.10 |
| April 2025 | $12.66 | $13.89 |
| March 2025 | $11.75 | $12.90 |
| February 2025 | $12.09 | $13.27 |
| January 2025 | $13.48 | $14.79 |
| December 2024 | $13.60 | $14.93 |
| November 2024 | $15.61 | $17.13 |
| October 2024 | $11.08 | $13 |
| September 2024 | $9.70 | $11.38 |
| August 2024 | $8.57 | $10.05 |
| July 2024 | $8.20 | $9.62 |
| June 2024 | $7.64 | $8.96 |
| May 2024 | $9.28 | $11.54 |
| April 2024 | $7.64 | $9.50 |
| March 2024 | $7.53 | $9.36 |
| February 2024 | $6.23 | $7.75 |
| January 2024 | $7.05 | $8.76 |
| December 2023 | $6.92 | $8.60 |
| November 2023 | $6.42 | $8.88 |
| October 2023 | $4.30 | $5.94 |
| September 2023 | $4.67 | $5.86 |
| August 2023 | $5.74 | $7.20 |
| July 2023 | $6.06 | $7.60 |
| June 2023 | $6.48 | $8.12 |
| May 2023 | $4.42 | $6.09 |
| April 2023 | $3.62 | $5.52 |
| March 2023 | $3.81 | $5.81 |
| February 2023 | $4.41 | $6.73 |
| January 2023 | $4.18 | $6.37 |
| December 2022 | $3.13 | $4.78 |
| November 2022 | $2.80 | $4.28 |
| October 2022 | $2.67 | $4.27 |
| September 2022 | $2.54 | $4.07 |
| August 2022 | $2.45 | $3.92 |
| July 2022 | $2.59 | $4.14 |
| June 2022 | $2.25 | $3.60 |
| May 2022 | $2.83 | $4.53 |
| April 2022 | $2.82 | $4.52 |
| March 2022 | $3.11 | $4.98 |
| February 2022 | $2.97 | $4.75 |
| January 2022 | $2.77 | $4.43 |
| December 2021 | $2.66 | $4.26 |
| November 2021 | $2.66 | $4.25 |
| October 2021 | $2.93 | $4.69 |
| September 2021 | $2.56 | $4.09 |
| August 2021 | $2.88 | $4.61 |
| July 2021 | $2.81 | $4.50 |
| June 2021 | $2.32 | $3.71 |
| May 2021 | $2.31 | $3.69 |
| April 2021 | $2.39 | $3.82 |
| March 2021 | $2.43 | $3.89 |
| February 2021 | $2.59 | $4.15 |
| January 2021 | $2.62 | $4.19 |
| December 2020 | $2.82 | $4.51 |
| November 2020 | $2.72 | $4.36 |
| October 2020 | $2.26 | $3.62 |
| September 2020 | $1.74 | $2.78 |
| August 2020 | $2.05 | $3.28 |
| July 2020 | $2.34 | $3.75 |
| June 2020 | $1.87 | $2.99 |
| May 2020 | $1.95 | $3.12 |
| April 2020 | $2.03 | $3.25 |
| March 2020 | $2.15 | $3.44 |
| February 2020 | $3.39 | $5.42 |
| January 2020 | $3.28 | $5.25 |
| December 2019 | $4.27 | $6.83 |
| November 2019 | $3.44 | $5.50 |
| October 2019 | $3.11 | $4.97 |
| September 2019 | $3.18 | $5.09 |
| August 2019 | $3.02 | $4.83 |
| July 2019 | $6.22 | $9.96 |
| June 2019 | $5.91 | $9.46 |
| May 2019 | $5.62 | $8.99 |
| April 2019 | $5.68 | $9.08 |
| March 2019 | $6.59 | $10.54 |
| February 2019 | $8.29 | $13.26 |
| January 2019 | $9.33 | $14.93 |
| December 2018 | $7.89 | $12.63 |
| November 2018 | $8.30 | $13.28 |
| October 2018 | $7.70 | $12.32 |
| September 2018 | $9.76 | $15.62 |
| August 2018 | $9.44 | $15.11 |
| July 2018 | $10.75 | $17.20 |
| June 2018 | $9.96 | $15.94 |
| May 2018 | $10.95 | $17.51 |
| April 2018 | $13.22 | $21.15 |
| March 2018 | $13.62 | $21.80 |
| February 2018 | $16.03 | $25.64 |
| January 2018 | $16.55 | $26.47 |
| December 2017 | $17.05 | $27.28 |
| November 2017 | $17.39 | $27.83 |
| October 2017 | $16.01 | $26.84 |
| September 2017 | $13.50 | $22.63 |
| August 2017 | $13.30 | $22.30 |
| July 2017 | $12.24 | $20.52 |
| June 2017 | $13.26 | $22.23 |
| May 2017 | $13.47 | $22.58 |
| April 2017 | $13.86 | $23.24 |
| March 2017 | $13.48 | $22.59 |
| February 2017 | $12.83 | $21.51 |
| January 2017 | $11.80 | $19.78 |
| December 2016 | $10.14 | $17 |
| November 2016 | $10.03 | $16.82 |
| October 2016 | $10.30 | $17.27 |
| September 2016 | $10.44 | $17.50 |
| August 2016 | $10.44 | $17.50 |
| July 2016 | $10.16 | $17.03 |
| June 2016 | $9.24 | $15.49 |
| May 2016 | $8.25 | $13.82 |
| April 2016 | $8.15 | $13.67 |
| March 2016 | $8.22 | $13.79 |
| February 2016 | $7.66 | $12.84 |
| January 2016 | $6.15 | $10.30 |
| December 2015 | $6.76 | $11.34 |
| November 2015 | $7.56 | $12.67 |
| October 2015 | $9.89 | $16.58 |
| September 2015 | $7.99 | $13.40 |
| August 2015 | $8.29 | $13.90 |
| July 2015 | $9.30 | $15.59 |
| June 2015 | $9.87 | $16.54 |
| May 2015 | $9.91 | $16.62 |
| April 2015 | $9.96 | $16.70 |
| March 2015 | $10.84 | $18.17 |
| February 2015 | $9.34 | $15.65 |
| January 2015 | $8.49 | $14.23 |
| December 2014 | $8.45 | $14.17 |
| November 2014 | $9.70 | $16.27 |
| October 2014 | $8.10 | $13.58 |
| September 2014 | $7.56 | $12.68 |
| August 2014 | $7.85 | $13.16 |
| July 2014 | $8.71 | $14.60 |
| June 2014 | $8.95 | $15.11 |
| May 2014 | $8.54 | $14.42 |
| April 2014 | $7.26 | $12.25 |
| March 2014 | $5.78 | $9.75 |
| February 2014 | $6.08 | $10.26 |
| January 2014 | $5.31 | $8.97 |
| December 2013 | $6.61 | $11.16 |
| November 2013 | $6.64 | $11.22 |
| October 2013 | $5.87 | $10.55 |
| September 2013 | $4.58 | $8.22 |
| August 2013 | $4.32 | $7.76 |
| July 2013 | $3.99 | $7.17 |
| June 2013 | $3.81 | $6.85 |
| May 2013 | $4.84 | $8.70 |
| April 2013 | $4.42 | $7.94 |
| March 2013 | $4.84 | $8.69 |
| February 2013 | $4.24 | $7.61 |
| January 2013 | $4.54 | $8.16 |
| December 2012 | $3.58 | $6.42 |
| November 2012 | $3.64 | $6.54 |
| October 2012 | $3.39 | $6.66 |
| September 2012 | $3.28 | $6.44 |
| August 2012 | $3.18 | $6.25 |
| July 2012 | $3.29 | $6.45 |
| June 2012 | $3.15 | $6.54 |
| May 2012 | $3.05 | $6.32 |
| April 2012 | $3.50 | $7.26 |
| March 2012 | $4.50 | $9.32 |
| February 2012 | $4.86 | $10.08 |
| January 2012 | $4.50 | $9.34 |
| December 2011 | $4.61 | $9.56 |
| November 2011 | $4.45 | $9.22 |
| October 2011 | $4.12 | $9.33 |
| September 2011 | $3.54 | $8.02 |
| August 2011 | $4.65 | $10.53 |
| July 2011 | $5.16 | $11.69 |
| June 2011 | $5.60 | $12.68 |
| May 2011 | $5.11 | $11.97 |
| April 2011 | $4.98 | $11.67 |
| March 2011 | $5.46 | $12.78 |
| February 2011 | $5.74 | $13.45 |
| January 2011 | $6.26 | $14.66 |
| December 2010 | $6.33 | $14.83 |
| November 2010 | $6.31 | $14.78 |
| October 2010 | $5.84 | $14.12 |
| September 2010 | $5.64 | $13.63 |
| August 2010 | $4.79 | $11.58 |
| July 2010 | $4.18 | $10.09 |
| June 2010 | $3.98 | $9.62 |
| May 2010 | $4.20 | $10.14 |
| April 2010 | $4.85 | $11.72 |
| March 2010 | $4.13 | $9.98 |
| February 2010 | $3.60 | $8.71 |
| January 2010 | $3.55 | $8.58 |
| December 2009 | $3.61 | $8.73 |
| November 2009 | $3.14 | $7.59 |
| October 2009 | $3.24 | $7.96 |
| September 2009 | $3.11 | $7.65 |
| August 2009 | $2.33 | $5.73 |
| July 2009 | $2.18 | $5.35 |
| June 2009 | $1.80 | $4.42 |
| May 2009 | $1.69 | $4.15 |
| April 2009 | $1.43 | $3.50 |
| March 2009 | $1.47 | $3.62 |
| February 2009 | $1.17 | $2.88 |
| January 2009 | $1.33 | $3.27 |
| December 2008 | $1.62 | $3.99 |
| November 2008 | $1.40 | $3.45 |
| October 2008 | $1.35 | $3.31 |
| September 2008 | $2.73 | $6.70 |
| August 2008 | $3.42 | $8.42 |
| July 2008 | $4.09 | $10.05 |
| June 2008 | $4.23 | $10.39 |
| May 2008 | $5 | $12.29 |
| April 2008 | $5.22 | $12.83 |
| March 2008 | $5.27 | $12.95 |
| February 2008 | $5.26 | $12.93 |
| January 2008 | $4.85 | $11.92 |
| December 2007 | $5.45 | $13.39 |
| November 2007 | $5.65 | $13.88 |
| October 2007 | $6.70 | $16.46 |
| September 2007 | $5.95 | $14.63 |
| August 2007 | $6.38 | $15.67 |
| July 2007 | $6.88 | $16.91 |
| June 2007 | $6.94 | $17.05 |
| May 2007 | $8.01 | $19.68 |
| April 2007 | $7.85 | $19.28 |
| March 2007 | $7.18 | $17.63 |
| February 2007 | $6.62 | $16.27 |
| January 2007 | $6.70 | $16.47 |
| December 2006 | $6.34 | $15.59 |
| November 2006 | $6.13 | $15.07 |
| October 2006 | $5.39 | $13.24 |
| September 2006 | $4.75 | $11.67 |
| August 2006 | $4.43 | $10.88 |
| July 2006 | $4.35 | $10.68 |
| June 2006 | $4.21 | $10.35 |
| May 2006 | $4.42 | $10.87 |
| April 2006 | $4.99 | $12.27 |
| March 2006 | $4.45 | $10.92 |
| February 2006 | $4.79 | $11.77 |
| January 2006 | $4.13 | $10.14 |
| December 2005 | $4.53 | $11.13 |
| November 2005 | $4.72 | $11.60 |
| October 2005 | $4.34 | $10.66 |
| September 2005 | $4.52 | $11.11 |
| August 2005 | $4.56 | $11.20 |
| July 2005 | $4.60 | $11.31 |
| June 2005 | $4.58 | $11.24 |
| May 2005 | $4.67 | $11.48 |
| April 2005 | $4.22 | $10.38 |
| March 2005 | $4.71 | $11.57 |
| February 2005 | $6.16 | $15.13 |
| January 2005 | $4.59 | $11.28 |
| December 2004 | $4.22 | $10.37 |
| November 2004 | $3.91 | $9.61 |
| October 2004 | $3.57 | $8.76 |
| September 2004 | $3.04 | $7.48 |
| August 2004 | $2.67 | $6.56 |
| July 2004 | $2.51 | $6.18 |
| June 2004 | $2.78 | $6.83 |
| May 2004 | $2.81 | $6.90 |
| April 2004 | $3.04 | $7.47 |
| March 2004 | $3.72 | $9.14 |
| February 2004 | $3.66 | $9 |
| January 2004 | $3.98 | $9.77 |
| December 2003 | $3.75 | $9.22 |
| November 2003 | $3.70 | $9.08 |
| October 2003 | $3.90 | $9.59 |
| September 2003 | $3.45 | $8.48 |
| August 2003 | $3.18 | $7.82 |
| July 2003 | $3 | $7.37 |
| June 2003 | $3.40 | $8.34 |
| May 2003 | $3.30 | $8.12 |
| April 2003 | $3.65 | $8.98 |
| March 2003 | $2.97 | $7.29 |
| February 2003 | $2.85 | $7 |
| January 2003 | $2.44 | $6 |
| December 2002 | $1.91 | $4.70 |
| November 2002 | $1.80 | $4.52 |
| October 2002 | $1.91 | $4.79 |
| September 2002 | $2.07 | $5.21 |
| August 2002 | $1.56 | $3.92 |
| July 2002 | $1.62 | $4.06 |
| June 2002 | $1.50 | $3.78 |
| May 2002 | $1.84 | $4.61 |
| April 2002 | $1.85 | $4.66 |
| March 2002 | $1.76 | $4.42 |
| February 2002 | $1.96 | $4.93 |
| January 2002 | $1.63 | $4.10 |
| December 2001 | $2.35 | $5.89 |
| November 2001 | $2.07 | $5.19 |
| October 2001 | $2.84 | $7.14 |
| September 2001 | $3.67 | $9.21 |
| August 2001 | $5.14 | $12.90 |
| July 2001 | $5.07 | $12.72 |
| June 2001 | $5.91 | $14.84 |
| May 2001 | $5.36 | $13.46 |
| April 2001 | $4.92 | $12.36 |
| March 2001 | $5.40 | $13.55 |
| February 2001 | $6.26 | $15.72 |
| January 2001 | $7.49 | $18.80 |
| December 2000 | $6.06 | $15.21 |
| November 2000 | $6.38 | $16.02 |
| October 2000 | $6.89 | $19.18 |
| September 2000 | $7.68 | $21.37 |
| August 2000 | $8.11 | $22.58 |
| July 2000 | $7.72 | $21.49 |
| June 2000 | $7.58 | $21.08 |
| May 2000 | $8.07 | $22.47 |
| April 2000 | $9.83 | $27.36 |
| March 2000 | $10.35 | $28.80 |
| February 2000 | $10.80 | $30.07 |
| January 2000 | $10.58 | $29.44 |
| December 1999 | $10.70 | $29.78 |
| November 1999 | $10.58 | $29.44 |
| October 1999 | $9.52 | $27.82 |
| September 1999 | $8.87 | $25.92 |
| August 1999 | $9.14 | $26.73 |
| July 1999 | $8.89 | $25.98 |
| June 1999 | $9.74 | $28.46 |
| May 1999 | $9.10 | $26.61 |
| April 1999 | $10.56 | $30.88 |
| March 1999 | $8.17 | $24.31 |
| February 1999 | $7.19 | $21.37 |
| January 1999 | $7.13 | $21.20 |
| December 1998 | $8.62 | $25.64 |
| November 1998 | $8.42 | $25.81 |
| October 1998 | $7.78 | $23.85 |
| September 1998 | $6.47 | $19.82 |
| August 1998 | $7.14 | $21.89 |
| July 1998 | $11.19 | $34.28 |
| June 1998 | $8.76 | $26.84 |
| May 1998 | $10.66 | $32.66 |
| April 1998 | $11.70 | $35.83 |
| March 1998 | $11.52 | $35.31 |
| February 1998 | $10.49 | $32.14 |
| January 1998 | $9.61 | $29.44 |
| December 1997 | $11.43 | $35.02 |
| November 1997 | $8.86 | $28.17 |
| October 1997 | $9.72 | $31.11 |
| September 1997 | $12.74 | $40.78 |
| August 1997 | $12.79 | $40.96 |
| July 1997 | $12.56 | $40.21 |
| June 1997 | $12.60 | $40.32 |
| May 1997 | $11.26 | $36.06 |
| April 1997 | $10.08 | $32.26 |
| March 1997 | $10.72 | $34.33 |
| February 1997 | $10.40 | $33.30 |
| January 1997 | $10.51 | $33.64 |
| December 1996 | $9.14 | $29.26 |
| November 1996 | $8.92 | $28.57 |
| October 1996 | $8.53 | $28.11 |
| September 1996 | $8.28 | $27.30 |
| August 1996 | $7.72 | $25.46 |
| July 1996 | $8.07 | $26.61 |
| June 1996 | $9.44 | $31.11 |
| May 1996 | $9.12 | $30.07 |
| April 1996 | $8.39 | $27.65 |
| March 1996 | $7.86 | $25.92 |
| February 1996 | $7.65 | $25.23 |
| January 1996 | $8.07 | $26.61 |
| December 1995 | $7.13 | $23.50 |
| November 1995 | $6.08 | $20.05 |
| October 1995 | $5.42 | $19.36 |
| September 1995 | $6.20 | $22.12 |
| August 1995 | $5.71 | $20.39 |
| July 1995 | $6.16 | $22.01 |
| June 1995 | $6 | $21.43 |
| May 1995 | $6.16 | $22.01 |
| April 1995 | $6.07 | $21.66 |
| March 1995 | $4.91 | $17.51 |
| February 1995 | $4.97 | $17.74 |
| January 1995 | $5.68 | $20.28 |
| December 1994 | $6.84 | $24.42 |
IRS
Price: $15.07
52 week price:
Dividend Yield: 17.15%
5-year range yield:
Forward Dividend Yield: 9.54%
Payout Ratio: -29.29%
Payout Ratio Range:
Dividend Per Share: 1.42 USD
Earnings Per Share: 3.35 USD
P/E Ratio: 4.17
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate Services
Country: Argentina
Volume: 94682
Ebitda: 258.0 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4