Historical Stock Price
ETFs Holding IRS »    IRS Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $4.04 $4.16 $3.95 $4.15 135.80K
06/15/2021 $4.10 $4.17 $4.02 $4.10 49.50K
06/16/2021 $4.17 $4.17 $4.07 $4.11 41.80K
06/17/2021 $4.06 $4.14 $3.99 $4.00 52.60K
06/18/2021 $4.22 $4.22 $4.02 $4.10 116.30K
IRSA Inversiones y Representaciones is a real estate company. Co. is engaged in activities, primarily in real estate, including: the acquisition, development and operation of shopping malls, the acquisition and development of office buildings and other non-shopping mall properties primarily for rental purposes, the development and sale of residential properties, the acquisition and operation of hotels, the acquisition of undeveloped land reserves for future development or sale, and other investments outside Argentina. Co. operates its business in Argentina through segments including Shopping Malls and Offices. Co. also operates its business in Israel through segments including Real Estate.
IRS historical stock prices picture
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 June 14, 2021, IRS opened at $4.04, traded as high as $4.16 and as low as $3.95, and closed at $4.15. Trading volume was a total of 135.80K shares. On June 15, 2021, IRS opened at $4.10, traded as high as $4.17 and as low as $4.02, and closed at $4.10. Trading volume was a total of 49.50K shares. On June 16, 2021, IRS opened at $4.17, traded as high as $4.17 and as low as $4.07, and closed at $4.11. Trading volume was a total of 41.80K shares. On June 17, 2021, IRS opened at $4.06, traded as high as $4.14 and as low as $3.99, and closed at $4.00. Trading volume was a total of 52.60K shares. On June 18, 2021, IRS opened at $4.22, traded as high as $4.22 and as low as $4.02, and closed at $4.10. Trading volume was a total of 116.30K shares.

IRS Historical Stock Prices By Date:

IRS historical cagr picture

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: 06/21/2011
End date: 06/18/2021
Start price/share: $13.07
End price/share: $4.10
Starting shares: 765.11
Ending shares: 1,073.27
Dividends reinvested/share: $4.12
Total return: -56.00%
Average Annual Total Return: -7.88%
Starting investment: $10,000.00
Ending investment: $4,400.88
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/21/2011
End date: 06/18/2021
Start price/share: $13.07
End price/share: $4.10
Dividends collected/share: $4.12
Total return: -37.15%
Average Annual Total Return: -4.54%
Starting investment: $10,000.00
Ending investment: $6,283.68
Years: 10.00
Date Close
06/14/2021$4.15
06/15/2021$4.10
06/16/2021$4.11
06/17/2021$4.00
06/18/2021$4.10
IRS is categorized under the Financials sector; below are some other companies in the same sector:

IRT Historical Stock Prices
IRV Historical Stock Prices
IRY Historical Stock Prices
ISBC Historical Stock Prices
ISD Historical Stock Prices
ISHG Historical Stock Prices
ISI Historical Stock Prices
ISL Historical Stock Prices
ISRA Historical Stock Prices
IST Historical Stock Prices

IRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.