Historical Stock Price
| Home |
| Free Dividend Report |
| IRS Dividend History |
| IRS Historical Stock Prices |
| Preferred Stock Newsletter |
| IRS Options Chain |
| Stock Message Boards |
IRSA Inversiones y Representaciones S.A. (IRS) has the following price history information. Looking back at IRS historical stock prices for the last five trading days, on April 12, 2024, IRS opened at $9.88, traded as high as $9.93 and as low as $9.40, and closed at $9.41. Trading volume was a total of 141.80K shares. On April 15, 2024, IRS opened at $9.50, traded as high as $9.66 and as low as $9.33, and closed at $9.43. Trading volume was a total of 194.40K shares. On April 16, 2024, IRS opened at $9.33, traded as high as $9.46 and as low as $9.04, and closed at $9.16. Trading volume was a total of 276.70K shares. On April 17, 2024, IRS opened at $9.18, traded as high as $9.39 and as low as $9.04, and closed at $9.25. Trading volume was a total of 132.00K shares. On April 18, 2024, IRS opened at $9.17, traded as high as $9.35 and as low as $9.13, and closed at $9.32. Trading volume was a total of 202.90K shares.
IRS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into IRSA Inversiones y Representaciones S.A. shares, starting with a $10,000 purchase of IRS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $14.06 | ||
| End price/share: | $9.32 | ||
| Starting shares: | 711.24 | ||
| Ending shares: | 786.54 | ||
| Dividends reinvested/share: | $1.85 | ||
| Total return: | -26.69% | ||
| Average Annual Total Return: | -3.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,329.38 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $14.06 | ||
| End price/share: | $9.32 | ||
| Dividends collected/share: | $1.85 | ||
| Total return: | -20.54% | ||
| Average Annual Total Return: | -2.27% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,948.89 | ||
| Years: | 10.00 | ||
 | |||||
| IRS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $9.88 | $9.93 | $9.40 | $9.41 | 141.80K |
| 04/15/2024 | $9.50 | $9.66 | $9.33 | $9.43 | 194.40K |
| 04/16/2024 | $9.33 | $9.46 | $9.04 | $9.16 | 276.70K |
| 04/17/2024 | $9.18 | $9.39 | $9.04 | $9.25 | 132.00K |
| 04/18/2024 | $9.17 | $9.35 | $9.13 | $9.32 | 202.90K |
|
| About IRSA Inversiones y Representaciones S.A. |
| IRSA Inversiones y Representaciones is a real estate company. Co. operates its business in Argentina through its reportable segments, including: Shopping Malls, which includes its portfolio of shopping malls principally comprised of lease and service from tenants; Offices, which includes the lease of offices, other rental spaces and other service related to the office activities; Sales and Developments, which includes the development, maintenance and sales of undeveloped parcels of land and/or trading properties; and Hotels, which includes its hotels mainly comprised of room, catering and restaurant. |
| IRS Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $9.41 |
| 04/15/2024 | $9.43 |
| 04/16/2024 | $9.16 |
| 04/17/2024 | $9.25 |
| 04/18/2024 | $9.32 |
| Financials Historical Prices |
| IRS is categorized under the Financials sector; below are some other companies in the same sector:
IRT Historical Stock Prices
|
Free IRS Email Alerts:
IRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.