Irsa Inversiones Y Stock Price History

IRS Stock  USD 15.55  0.05  0.32%   
Below is the normalized historical share price chart for IRSA Inversiones Y extending back to December 20, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IRSA Inversiones stands at 15.55, as last reported on the 28th of July, with the highest price reaching 15.75 and the lowest price hitting 15.36 during the day.
IPO Date
19th of December 1994
200 Day MA
14.3793
50 Day MA
14.7026
Beta
0.586
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in IRSA Stock, it is important to understand the factors that can impact its price. Currently, IRSA Inversiones Y is very steady. IRSA Inversiones Y holds Efficiency (Sharpe) Ratio of 0.083, which attests that the entity had a 0.083 % return per unit of volatility over the last 3 months. We have found twenty-eight technical indicators for IRSA Inversiones Y, which you can use to evaluate the volatility of the firm. Please check out IRSA Inversiones' risk adjusted performance of 0.0671, and Market Risk Adjusted Performance of 0.2116 to validate if the risk estimate we provide is consistent with the expected return of 0.16%.
At this time, IRSA Inversiones' Stock Based Compensation To Revenue is comparatively stable compared to the past year. . At this time, IRSA Inversiones' Price To Sales Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 5.03 in 2025, whereas Price Book Value Ratio is likely to drop 0.44 in 2025. IRSA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.083

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIRS
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.97
  actual daily
17
83% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average IRSA Inversiones is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IRSA Inversiones by adding it to a well-diversified portfolio.
Price Book
1.1071
Enterprise Value Ebitda
6.3343
Price Sales
0.0035
Shares Float
270.6 M
Dividend Share
126.117

IRSA Inversiones Stock Price History Chart

There are several ways to analyze IRSA Stock price data. The simplest method is using a basic IRSA candlestick price chart, which shows IRSA Inversiones price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 20, 202515.77
Lowest PriceJune 17, 202513.5

IRSA Inversiones July 28, 2025 Stock Price Synopsis

Various analyses of IRSA Inversiones' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IRSA Stock. It can be used to describe the percentage change in the price of IRSA Inversiones from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IRSA Stock.
IRSA Inversiones Price Action Indicator(0.03)
IRSA Inversiones Price Daily Balance Of Power(0.13)
IRSA Inversiones Accumulation Distribution 4,775 
IRSA Inversiones Price Rate Of Daily Change 1.00 

IRSA Inversiones July 28, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in IRSA Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IRSA Inversiones intraday prices and daily technical indicators to check the level of noise trading in IRSA Stock and then apply it to test your longer-term investment strategies against IRSA.

IRSA Stock Price History Data

The price series of IRSA Inversiones for the period between Tue, Apr 29, 2025 and Mon, Jul 28, 2025 has a statistical range of 2.27 with a coefficient of variation of 4.05. Under current investment horizon, the daily prices are spread out with arithmetic mean of 14.62. The median price for the last 90 days is 14.55. The company completed 907:1000 stock split on 3rd of October 2023. IRSA Inversiones Y completed dividends distribution on 2024-11-25.
OpenHighLowCloseVolume
07/28/2025
 15.59  15.75  15.36  15.55  192,842 
07/25/2025
 15.20  15.63  15.20  15.60  164,286 
07/24/2025
 14.98  15.23  14.59  15.23  120,250 
07/23/2025
 14.59  15.07  14.52  15.05  217,041 
07/22/2025
 14.76  14.84  14.29  14.55  181,273 
07/21/2025
 14.68  14.95  14.63  14.77  128,719 
07/18/2025
 14.94  15.07  14.65  14.72  62,781 
07/17/2025
 14.56  15.03  14.56  14.92  121,915 
07/16/2025
 14.59  14.71  14.30  14.56  163,954 
07/15/2025
 14.30  14.66  14.25  14.55  138,630 
07/14/2025
 14.02  14.37  13.76  14.33  168,083 
07/11/2025
 14.36  14.37  13.93  14.02  550,777 
07/10/2025
 14.51  14.74  14.27  14.46  173,783 
07/09/2025
 14.70  14.70  14.30  14.47  110,085 
07/08/2025
 14.46  14.68  14.20  14.54  463,807 
07/07/2025
 14.78  14.80  14.06  14.46  201,425 
07/03/2025
 14.40  14.90  14.40  14.80  41,562 
07/02/2025
 14.43  14.59  14.21  14.38  69,334 
07/01/2025
 13.98  14.59  13.89  14.37  160,300 
06/30/2025
 14.15  14.40  13.76  13.93  113,448 
06/27/2025
 14.20  14.31  13.95  14.13  119,768 
06/26/2025
 14.06  14.28  13.89  14.14  143,188 
06/25/2025
 14.42  14.43  13.80  14.00  160,600 
06/24/2025
 14.05  14.60  13.85  14.27  195,959 
06/23/2025
 13.79  14.29  13.46  13.99  188,100 
06/20/2025
 13.78  14.16  13.55  13.88  99,047 
06/18/2025 13.56  14.11  13.51  13.74  114,188 
06/17/2025
 13.68  14.13  13.40  13.50  209,400 
06/16/2025
 14.21  14.32  13.64  13.75  44,566 
06/13/2025
 14.19  14.62  13.61  13.95  177,374 
06/12/2025
 14.21  14.45  14.00  14.34  100,200 
06/11/2025
 14.92  15.21  14.15  14.19  221,095 
06/10/2025
 14.41  15.32  14.37  15.05  169,000 
06/09/2025 15.28  15.28  14.48  14.57  143,769 
06/06/2025
 14.58  15.18  14.35  15.03  102,407 
06/05/2025
 14.90  14.94  14.50  14.63  134,072 
06/04/2025
 15.18  15.32  14.86  15.00  154,675 
06/03/2025
 15.12  15.50  15.04  15.23  111,900 
06/02/2025
 15.14  15.30  15.01  15.15  147,965 
05/30/2025
 15.23  15.45  14.87  15.10  335,700 
05/29/2025
 15.41  15.63  15.05  15.43  184,786 
05/28/2025 15.34  15.65  15.00  15.41  143,800 
05/27/2025
 15.50  15.81  15.19  15.56  124,634 
05/23/2025
 15.18  15.90  14.80  15.50  84,600 
05/22/2025
 15.40  15.74  15.26  15.37  116,361 
05/21/2025
 15.69  16.13  15.38  15.52  137,487 
05/20/2025 15.61  15.96  15.27  15.77  109,700 
05/19/2025
 14.97  15.80  14.97  15.68  164,078 
05/16/2025
 15.19  15.36  15.01  15.06  50,869 
05/15/2025
 15.22  15.23  14.98  15.19  70,104 
05/14/2025
 15.59  15.61  14.91  15.29  97,922 
05/13/2025
 15.23  15.60  15.06  15.49  119,500 
05/12/2025
 15.55  15.69  14.98  15.20  115,987 
05/09/2025
 14.78  15.57  14.78  15.21  180,500 
05/08/2025
 14.42  14.96  14.15  14.74  157,146 
05/07/2025 14.33  14.77  13.94  14.40  224,584 
05/06/2025
 13.73  14.16  13.51  14.15  104,441 
05/05/2025
 13.77  14.32  13.52  13.74  142,355 
05/02/2025 13.92  14.12  13.61  13.86  75,933 
05/01/2025
 13.95  14.11  13.63  13.73  62,333 
04/30/2025
 13.89  14.24  13.81  13.89  146,762 

About IRSA Inversiones Stock history

IRSA Inversiones investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IRSA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in IRSA Inversiones Y will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IRSA Inversiones stock prices may prove useful in developing a viable investing in IRSA Inversiones
Last ReportedProjected for Next Year
Common Stock Shares Outstanding85.3 M93.9 M
Net Loss-21.1 B-20.1 B

IRSA Inversiones Stock Technical Analysis

IRSA Inversiones technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of IRSA Inversiones technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IRSA Inversiones trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

IRSA Inversiones Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IRSA Inversiones' price direction in advance. Along with the technical and fundamental analysis of IRSA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of IRSA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for IRSA Stock Analysis

When running IRSA Inversiones' price analysis, check to measure IRSA Inversiones' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy IRSA Inversiones is operating at the current time. Most of IRSA Inversiones' value examination focuses on studying past and present price action to predict the probability of IRSA Inversiones' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move IRSA Inversiones' price. Additionally, you may evaluate how the addition of IRSA Inversiones to your portfolios can decrease your overall portfolio volatility.