IRSA Inversiones Y Representaci - Price History
Monthly price history for IRS (IRSA Inversiones Y Representaci)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.49 | $11.49 |
| April 2024 | $9.50 | $9.50 |
| March 2024 | $9.36 | $9.36 |
| February 2024 | $7.75 | $7.75 |
| January 2024 | $8.76 | $8.76 |
| December 2023 | $8.60 | $8.60 |
| November 2023 | $7.92 | $8.88 |
| October 2023 | $5.30 | $5.94 |
| September 2023 | $5.75 | $5.85 |
| August 2023 | $7.06 | $7.19 |
| July 2023 | $7.45 | $7.59 |
| June 2023 | $7.96 | $8.11 |
| May 2023 | $5.48 | $6.08 |
| April 2023 | $4.47 | $5.51 |
| March 2023 | $4.71 | $5.80 |
| February 2023 | $5.45 | $6.72 |
| January 2023 | $5.16 | $6.36 |
| December 2022 | $3.87 | $4.77 |
| November 2022 | $3.47 | $4.27 |
| October 2022 | $3.31 | $4.26 |
| September 2022 | $3.16 | $4.06 |
| August 2022 | $3.04 | $3.91 |
| July 2022 | $3.21 | $4.13 |
| June 2022 | $2.79 | $3.60 |
| May 2022 | $3.51 | $4.52 |
| April 2022 | $3.50 | $4.51 |
| March 2022 | $3.86 | $4.97 |
| February 2022 | $3.68 | $4.74 |
| January 2022 | $3.44 | $4.42 |
| December 2021 | $3.30 | $4.25 |
| November 2021 | $3.30 | $4.24 |
| October 2021 | $3.64 | $4.68 |
| September 2021 | $3.17 | $4.08 |
| August 2021 | $3.58 | $4.60 |
| July 2021 | $3.49 | $4.49 |
| June 2021 | $2.88 | $3.70 |
| May 2021 | $2.86 | $3.68 |
| April 2021 | $2.96 | $3.82 |
| March 2021 | $3.02 | $3.88 |
| February 2021 | $3.22 | $4.14 |
| January 2021 | $3.25 | $4.18 |
| December 2020 | $3.50 | $4.50 |
| November 2020 | $3.38 | $4.35 |
| October 2020 | $2.81 | $3.62 |
| September 2020 | $2.16 | $2.78 |
| August 2020 | $2.54 | $3.27 |
| July 2020 | $2.91 | $3.74 |
| June 2020 | $2.32 | $2.98 |
| May 2020 | $2.42 | $3.11 |
| April 2020 | $2.52 | $3.24 |
| March 2020 | $2.66 | $3.43 |
| February 2020 | $4.20 | $5.41 |
| January 2020 | $4.07 | $5.24 |
| December 2019 | $5.29 | $6.82 |
| November 2019 | $4.26 | $5.49 |
| October 2019 | $3.85 | $4.96 |
| September 2019 | $3.94 | $5.07 |
| August 2019 | $3.74 | $4.82 |
| July 2019 | $7.71 | $9.93 |
| June 2019 | $7.32 | $9.43 |
| May 2019 | $6.96 | $8.96 |
| April 2019 | $7.03 | $9.05 |
| March 2019 | $8.16 | $10.51 |
| February 2019 | $10.26 | $13.22 |
| January 2019 | $11.56 | $14.88 |
| December 2018 | $9.78 | $12.59 |
| November 2018 | $10.28 | $13.24 |
| October 2018 | $9.49 | $12.22 |
| September 2018 | $12.04 | $15.50 |
| August 2018 | $11.64 | $14.99 |
| July 2018 | $13.25 | $17.06 |
| June 2018 | $12.28 | $15.81 |
| May 2018 | $13.49 | $17.37 |
| April 2018 | $16.30 | $20.98 |
| March 2018 | $16.79 | $21.62 |
| February 2018 | $19.75 | $25.44 |
| January 2018 | $20.39 | $26.26 |
| December 2017 | $21.02 | $27.07 |
| November 2017 | $21.44 | $27.60 |
| October 2017 | $19.72 | $26.63 |
| September 2017 | $16.63 | $22.45 |
| August 2017 | $16.39 | $22.13 |
| July 2017 | $15.08 | $20.35 |
| June 2017 | $16.34 | $22.06 |
| May 2017 | $16.59 | $22.40 |
| April 2017 | $17.08 | $23.06 |
| March 2017 | $16.60 | $22.41 |
| February 2017 | $15.81 | $21.34 |
| January 2017 | $14.53 | $19.62 |
| December 2016 | $12.49 | $16.86 |
| November 2016 | $12.36 | $16.69 |
| October 2016 | $12.69 | $17.14 |
| September 2016 | $12.86 | $17.36 |
| August 2016 | $12.86 | $17.36 |
| July 2016 | $12.52 | $16.90 |
| June 2016 | $11.38 | $15.37 |
| May 2016 | $10.16 | $13.72 |
| April 2016 | $10.04 | $13.56 |
| March 2016 | $10.13 | $13.68 |
| February 2016 | $9.43 | $12.74 |
| January 2016 | $7.57 | $10.22 |
| December 2015 | $8.33 | $11.25 |
| November 2015 | $9.31 | $12.57 |
| October 2015 | $12.18 | $16.45 |
| September 2015 | $9.85 | $13.30 |
| August 2015 | $10.21 | $13.79 |
| July 2015 | $11.45 | $15.46 |
| June 2015 | $12.16 | $16.41 |
| May 2015 | $12.21 | $16.49 |
| April 2015 | $12.27 | $16.57 |
| March 2015 | $13.35 | $18.02 |
| February 2015 | $11.50 | $15.53 |
| January 2015 | $10.46 | $14.12 |
| December 2014 | $10.41 | $14.05 |
| November 2014 | $11.95 | $16.14 |
| October 2014 | $9.98 | $13.47 |
| September 2014 | $9.32 | $12.58 |
| August 2014 | $9.67 | $13.06 |
| July 2014 | $10.73 | $14.48 |
| June 2014 | $11.02 | $14.99 |
| May 2014 | $10.52 | $14.31 |
| April 2014 | $8.94 | $12.15 |
| March 2014 | $7.12 | $9.67 |
| February 2014 | $7.48 | $10.18 |
| January 2014 | $6.54 | $8.90 |
| December 2013 | $8.14 | $11.07 |
| November 2013 | $8.18 | $11.13 |
| October 2013 | $7.23 | $10.47 |
| September 2013 | $5.63 | $8.16 |
| August 2013 | $5.32 | $7.70 |
| July 2013 | $4.91 | $7.11 |
| June 2013 | $4.69 | $6.79 |
| May 2013 | $5.96 | $8.63 |
| April 2013 | $5.44 | $7.88 |
| March 2013 | $5.95 | $8.62 |
| February 2013 | $5.22 | $7.55 |
| January 2013 | $5.59 | $8.09 |
| December 2012 | $4.40 | $6.37 |
| November 2012 | $4.48 | $6.49 |
| October 2012 | $4.17 | $6.60 |
| September 2012 | $4.04 | $6.39 |
| August 2012 | $3.92 | $6.20 |
| July 2012 | $4.04 | $6.40 |
| June 2012 | $3.87 | $6.48 |
| May 2012 | $3.75 | $6.27 |
| April 2012 | $4.31 | $7.20 |
| March 2012 | $5.52 | $9.24 |
| February 2012 | $5.98 | $10 |
| January 2012 | $5.54 | $9.26 |
| December 2011 | $5.67 | $9.48 |
| November 2011 | $5.46 | $9.14 |
| October 2011 | $5.06 | $9.25 |
| September 2011 | $4.35 | $7.96 |
| August 2011 | $5.71 | $10.44 |
| July 2011 | $6.34 | $11.60 |
| June 2011 | $6.88 | $12.58 |
| May 2011 | $6.28 | $11.88 |
| April 2011 | $6.12 | $11.58 |
| March 2011 | $6.70 | $12.67 |
| February 2011 | $7.05 | $13.34 |
| January 2011 | $7.68 | $14.54 |
| December 2010 | $7.78 | $14.71 |
| November 2010 | $7.75 | $14.67 |
| October 2010 | $7.17 | $14.01 |
| September 2010 | $6.92 | $13.52 |
| August 2010 | $5.88 | $11.48 |
| July 2010 | $5.12 | $10.01 |
| June 2010 | $4.89 | $9.55 |
| May 2010 | $5.15 | $10.06 |
| April 2010 | $5.95 | $11.62 |
| March 2010 | $5.07 | $9.90 |
| February 2010 | $4.42 | $8.64 |
| January 2010 | $4.36 | $8.51 |
| December 2009 | $4.43 | $8.66 |
| November 2009 | $3.85 | $7.52 |
| October 2009 | $3.97 | $7.90 |
| September 2009 | $3.82 | $7.59 |
| August 2009 | $2.86 | $5.69 |
| July 2009 | $2.67 | $5.30 |
| June 2009 | $2.20 | $4.38 |
| May 2009 | $2.07 | $4.12 |
| April 2009 | $1.75 | $3.48 |
| March 2009 | $1.81 | $3.59 |
| February 2009 | $1.44 | $2.85 |
| January 2009 | $1.63 | $3.25 |
| December 2008 | $1.99 | $3.96 |
| November 2008 | $1.72 | $3.42 |
| October 2008 | $1.65 | $3.28 |
| September 2008 | $3.34 | $6.65 |
| August 2008 | $4.20 | $8.35 |
| July 2008 | $5.01 | $9.97 |
| June 2008 | $5.18 | $10.30 |
| May 2008 | $6.13 | $12.19 |
| April 2008 | $6.40 | $12.73 |
| March 2008 | $6.46 | $12.85 |
| February 2008 | $6.45 | $12.83 |
| January 2008 | $5.95 | $11.82 |
| December 2007 | $6.68 | $13.29 |
| November 2007 | $6.92 | $13.77 |
| October 2007 | $8.21 | $16.33 |
| September 2007 | $7.30 | $14.51 |
| August 2007 | $7.82 | $15.54 |
| July 2007 | $8.44 | $16.78 |
| June 2007 | $8.51 | $16.92 |
| May 2007 | $9.82 | $19.52 |
| April 2007 | $9.62 | $19.13 |
| March 2007 | $8.80 | $17.49 |
| February 2007 | $8.12 | $16.14 |
| January 2007 | $8.22 | $16.34 |
| December 2006 | $7.78 | $15.46 |
| November 2006 | $7.52 | $14.95 |
| October 2006 | $6.61 | $13.14 |
| September 2006 | $5.82 | $11.58 |
| August 2006 | $5.43 | $10.79 |
| July 2006 | $5.33 | $10.60 |
| June 2006 | $5.16 | $10.27 |
| May 2006 | $5.42 | $10.78 |
| April 2006 | $6.12 | $12.17 |
| March 2006 | $5.45 | $10.84 |
| February 2006 | $5.87 | $11.68 |
| January 2006 | $5.06 | $10.06 |
| December 2005 | $5.56 | $11.05 |
| November 2005 | $5.78 | $11.50 |
| October 2005 | $5.32 | $10.58 |
| September 2005 | $5.54 | $11.02 |
| August 2005 | $5.59 | $11.11 |
| July 2005 | $5.64 | $11.22 |
| June 2005 | $5.61 | $11.16 |
| May 2005 | $5.72 | $11.38 |
| April 2005 | $5.18 | $10.30 |
| March 2005 | $5.77 | $11.48 |
| February 2005 | $7.55 | $15.01 |
| January 2005 | $5.63 | $11.19 |
| December 2004 | $5.17 | $10.29 |
| November 2004 | $4.80 | $9.54 |
| October 2004 | $4.37 | $8.70 |
| September 2004 | $3.73 | $7.42 |
| August 2004 | $3.27 | $6.51 |
| July 2004 | $3.08 | $6.13 |
| June 2004 | $3.41 | $6.78 |
| May 2004 | $3.44 | $6.85 |
| April 2004 | $3.72 | $7.41 |
| March 2004 | $4.56 | $9.07 |
| February 2004 | $4.49 | $8.93 |
| January 2004 | $4.88 | $9.69 |
| December 2003 | $4.60 | $9.14 |
| November 2003 | $4.53 | $9.01 |
| October 2003 | $4.78 | $9.51 |
| September 2003 | $4.23 | $8.41 |
| August 2003 | $3.90 | $7.75 |
| July 2003 | $3.68 | $7.32 |
| June 2003 | $4.16 | $8.28 |
| May 2003 | $4.05 | $8.06 |
| April 2003 | $4.48 | $8.91 |
| March 2003 | $3.64 | $7.23 |
| February 2003 | $3.49 | $6.94 |
| January 2003 | $2.99 | $5.95 |
| December 2002 | $2.34 | $4.66 |
| November 2002 | $2.20 | $4.48 |
| October 2002 | $2.34 | $4.76 |
| September 2002 | $2.54 | $5.17 |
| August 2002 | $1.91 | $3.89 |
| July 2002 | $1.98 | $4.02 |
| June 2002 | $1.84 | $3.75 |
| May 2002 | $2.25 | $4.57 |
| April 2002 | $2.27 | $4.62 |
| March 2002 | $2.16 | $4.39 |
| February 2002 | $2.41 | $4.89 |
| January 2002 | $2 | $4.07 |
| December 2001 | $2.88 | $5.84 |
| November 2001 | $2.53 | $5.15 |
| October 2001 | $3.49 | $7.09 |
| September 2001 | $4.50 | $9.13 |
| August 2001 | $6.30 | $12.80 |
| July 2001 | $6.21 | $12.62 |
| June 2001 | $7.24 | $14.72 |
| May 2001 | $6.57 | $13.35 |
| April 2001 | $6.03 | $12.26 |
| March 2001 | $6.61 | $13.44 |
| February 2001 | $7.67 | $15.59 |
| January 2001 | $9.18 | $18.65 |
| December 2000 | $7.42 | $15.09 |
| November 2000 | $7.82 | $15.89 |
| October 2000 | $8.45 | $19.03 |
| September 2000 | $9.41 | $21.20 |
| August 2000 | $9.94 | $22.40 |
| July 2000 | $9.46 | $21.32 |
| June 2000 | $9.28 | $20.92 |
| May 2000 | $9.89 | $22.29 |
| April 2000 | $12.05 | $27.14 |
| March 2000 | $12.68 | $28.57 |
| February 2000 | $13.24 | $29.83 |
| January 2000 | $12.96 | $29.20 |
| December 1999 | $13.12 | $29.54 |
| November 1999 | $12.96 | $29.20 |
| October 1999 | $11.52 | $27.28 |
| September 1999 | $10.73 | $25.42 |
| August 1999 | $11.07 | $26.21 |
| July 1999 | $10.76 | $25.48 |
| June 1999 | $11.78 | $27.90 |
| May 1999 | $11.02 | $26.10 |
| April 1999 | $12.78 | $30.28 |
| March 1999 | $9.89 | $23.84 |
| February 1999 | $8.69 | $20.96 |
| January 1999 | $8.62 | $20.79 |
| December 1998 | $10.43 | $25.14 |
| November 1998 | $10.37 | $25.76 |
| October 1998 | $9.58 | $23.80 |
| September 1998 | $7.96 | $19.78 |
| August 1998 | $8.80 | $21.85 |
| July 1998 | $13.77 | $34.21 |
| June 1998 | $10.79 | $26.79 |
| May 1998 | $13.13 | $32.60 |
| April 1998 | $14.40 | $35.76 |
| March 1998 | $14.19 | $35.24 |
| February 1998 | $12.92 | $32.08 |
| January 1998 | $11.83 | $29.38 |
| December 1997 | $14.08 | $34.96 |
| November 1997 | $10.91 | $28.11 |
| October 1997 | $11.96 | $31.05 |
| September 1997 | $15.68 | $40.70 |
| August 1997 | $15.75 | $40.88 |
| July 1997 | $15.46 | $40.13 |
| June 1997 | $15.51 | $40.24 |
| May 1997 | $13.87 | $35.99 |
| April 1997 | $12.40 | $32.20 |
| March 1997 | $13.20 | $34.27 |
| February 1997 | $12.80 | $33.23 |
| January 1997 | $12.94 | $33.58 |
| December 1996 | $11.25 | $29.21 |
| November 1996 | $10.99 | $28.52 |
| October 1996 | $10.50 | $28.06 |
| September 1996 | $10.20 | $27.25 |
| August 1996 | $9.51 | $25.41 |
| July 1996 | $9.94 | $26.56 |
| June 1996 | $11.61 | $31.05 |
| May 1996 | $11.23 | $30.01 |
| April 1996 | $10.32 | $27.60 |
| March 1996 | $9.68 | $25.87 |
| February 1996 | $9.42 | $25.18 |
| January 1996 | $9.94 | $26.56 |
| December 1995 | $8.78 | $23.46 |
| November 1995 | $7.48 | $20.01 |
| October 1995 | $6.72 | $19.32 |
| September 1995 | $7.68 | $22.08 |
| August 1995 | $7.08 | $20.35 |
| July 1995 | $7.64 | $21.96 |
| June 1995 | $7.44 | $21.39 |
| May 1995 | $7.64 | $21.96 |
| April 1995 | $7.52 | $21.62 |
| March 1995 | $6.08 | $17.48 |
| February 1995 | $6.16 | $17.71 |
| January 1995 | $7.04 | $20.24 |
| December 1994 | $8.48 | $24.38 |
IRS
Price: $11.49
52 week price:
Dividend Yield: 9.32%
5-year range yield:
Forward Dividend Yield: 15.11%
Payout Ratio: 140.60%
Payout Ratio Range:
Dividend Per Share: 1.74 USD
Earnings Per Share: 2.45 USD
P/E Ratio: 3.40
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate Services
Volume: 94682
Ebitda: 258.0 millionMarket Capitalization: 879.8 million
Average Dividend Frequency: 2
Years Paying Dividends: 2