IRSA Inversiones Y Representaciones S.A - 30 Year Stock Price History | IRS

Historical daily share price chart and data for IRSA Inversiones Y Representaciones S.A since 1994 adjusted for splits and dividends. The latest closing stock price for IRSA Inversiones Y Representaciones S.A as of July 17, 2024 is 9.56.
  • The all-time high IRSA Inversiones Y Representaciones S.A stock closing price was 26.79 on January 04, 2018.
  • The IRSA Inversiones Y Representaciones S.A 52-week high stock price is 11.67, which is 22.1% above the current share price.
  • The IRSA Inversiones Y Representaciones S.A 52-week low stock price is 5.78, which is 39.5% below the current share price.
  • The average IRSA Inversiones Y Representaciones S.A stock price for the last 52 weeks is 8.37.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
IRSA Inversiones Y Representaciones S.A Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 9.1312 8.2700 11.5400 7.5400 9.5600 11.16%
2023 6.2437 4.2846 9.0600 4.2846 8.6000 101.98%
2022 3.6558 3.6260 4.4538 2.7578 4.2578 17.42%
2021 3.6285 3.7026 4.2899 3.0302 3.6260 -5.54%
2020 3.4002 5.5752 5.5752 2.2386 3.8388 -34.83%
2019 7.5719 10.9340 12.8577 4.0771 5.8901 -45.84%
2018 16.4381 26.4815 26.7896 10.3677 10.8757 -55.88%
2017 19.8021 15.0730 26.4565 15.0730 24.6494 68.50%
2016 12.5990 9.5674 15.9773 6.8225 14.6287 49.92%
2015 13.2488 12.2250 16.7389 9.5277 9.7578 -19.97%
2014 11.0010 9.5060 14.0575 7.4234 12.1932 27.63%
2013 6.9211 5.3933 9.6401 5.2001 9.5533 84.51%
2012 5.4359 6.8737 7.2613 4.1863 5.1778 -22.71%
2011 7.3223 9.3525 9.6517 5.0630 6.6993 -27.66%
2010 6.8729 5.4027 9.7806 5.0407 9.2604 75.57%
2009 3.1496 2.4504 5.4974 1.6464 5.2746 122.76%
2008 5.5613 7.7669 8.2592 1.6847 2.3678 -70.21%
2007 9.6888 9.4844 11.7707 7.9036 7.9474 -14.07%
2006 6.9344 6.5198 9.2875 5.7978 9.2492 39.98%
2005 6.7939 6.1752 9.3531 6.0166 6.6073 7.38%
2004 4.7811 5.2837 6.3010 3.5553 6.1534 12.50%
2003 4.7014 2.8716 6.2518 2.8716 5.4696 96.08%
2002 2.7241 3.4459 3.4459 2.0019 2.7895 -20.19%
2001 7.2338 9.0577 11.2128 2.6801 3.4951 -61.27%
2000 13.8662 17.6396 18.9414 7.9310 9.0249 -48.93%
1999 15.5485 14.7140 18.5968 11.3144 17.6724 17.95%
1998 16.8056 20.4353 21.9465 9.8143 14.9834 -26.68%
1997 20.2108 16.1891 24.0225 15.4371 20.4353 23.25%
1996 15.2429 13.8778 17.7636 12.8593 16.5808 27.68%
1995 10.9387 13.2371 13.2371 7.3540 12.9866 -0.04%
Sector Industry Market Cap Revenue
Finance Real Estate Development $0.703B $0.387B
IRSA Inversiones y Representaciones S.A. invests in and develops industrial, commercial and residential real estate in Argentina, Chile and Brazil.
Stock Name Country Market Cap PE Ratio
Mitsubishi Estate (MITEY) Japan $21.103B 23.38
Hongkong Land Holdings (HNGKY) Bermuda $7.591B 0.00
Berkeleys (BKGFY) United Kingdom $6.845B 0.00
Barratt Developments (BTDPY) United Kingdom $6.330B 0.00
Land Securities Group (LSGOF) United Kingdom $6.182B 0.00
Howard Hughes Holdings (HHH) United States $3.670B 0.00
St Joe (JOE) United States $3.604B 44.09
Green Brick Partners (GRBK) United States $3.149B 10.63
Country Garden Holdings (CTRYY) China $2.860B 0.00
LGI Homes (LGIH) United States $2.527B 13.40
Forestar Group Inc (FOR) United States $1.868B 9.18
Marcus & Millichap (MMI) United States $1.431B 0.00
New World Development (NDVLY) Hong Kong, SAR China $0.630B 0.00
Five Point Holdings, LLC (FPH) United States $0.440B 3.49
Gazit-Globe (GZTGF) Israel $0.423B 0.00
Landsea Homes (LSEA) United States $0.408B 10.06
Agile Property Holdings (AGPYY) Hong Kong, SAR China $0.326B 0.00
United Homes (UHG) United States $0.309B 4.10
AMREP (AXR) United States $0.112B 39.50
Intergroup (INTG) United States $0.048B 0.00
Lead Real Estate (LRE) Japan $0.029B 0.00
Xinyuan Real Estate Co (XIN) China $0.016B 0.00
Safe And Green Development (SGD) United States $0.006B 0.00
Nam Tai Property (NTP) China $0.000B 0.00
Transcontinental Realty Investors (TCI) United States $0.000B 52.40