Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Irsa Inversiones Y Representaciones SA (IRS) Historical Prices

IRS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.7014.7014.0614.2514.25-3.00%326,1711.88
Oct 29, 202614.5214.7214.3214.6914.69+1.31%86,1380.50
Oct 28, 202614.6314.6514.0814.5014.50-0.62%197,8491.15
Oct 27, 202614.3114.7714.2914.5914.59+2.39%639,9993.85
Oct 26, 202614.4414.4413.5714.2514.25-2.73%476,6922.97
Oct 23, 202614.2214.8214.1814.6514.65+3.10%227,4471.44
Oct 22, 202614.0614.2914.0414.2114.21-0.28%133,3290.82
Oct 21, 202614.1514.4814.0714.2514.25+1.64%183,2021.13
Oct 20, 202614.1714.5014.0014.0214.02-1.06%110,9680.68
Oct 19, 202614.2614.3413.8214.1714.17+0.28%381,6302.34
Oct 16, 202614.1714.5514.0114.1314.13-0.07%177,6611.09
Oct 15, 202613.9014.2013.7914.1414.14+2.46%80,5080.49
Oct 14, 202614.2014.2113.7613.8013.80-3.16%178,5291.10
Oct 13, 202613.9214.6113.8614.2514.25+3.19%264,0101.66
Oct 12, 202613.6113.8713.5913.8113.81+1.10%71,3110.45
Oct 09, 202613.7813.7813.4313.6613.66-1.37%214,8791.37
Oct 08, 202613.9014.1513.6913.8513.85-1.00%59,9960.38
Oct 07, 202614.1214.3013.9413.9913.99-1.96%160,8021.02
Oct 06, 202614.0614.4014.0614.2714.27+2.29%175,5611.13
Oct 05, 202613.4114.1013.4113.9513.95+4.42%157,6621.02
Oct 02, 202613.3613.5313.2313.3613.36+1.21%162,3731.03
Oct 01, 202613.5513.8413.1113.2013.20-5.17%562,5413.75
Sep 30, 202614.0414.1713.7913.9213.92-0.36%177,1651.20
Sep 29, 202614.2314.2613.9213.9713.97-1.90%216,2151.48
Sep 28, 202614.6514.9314.2314.2414.24-3.46%125,2750.86
Sep 25, 202614.8914.9314.6014.7514.75-0.34%132,4030.91
Sep 24, 202615.0915.2714.6814.8014.80-2.05%144,7741.01
Sep 23, 202615.2815.3814.9215.1115.11-1.82%128,3730.90
Sep 22, 202615.5615.8415.0515.3915.39-1.35%211,3511.49
Sep 21, 202615.6215.7015.3315.6015.60+0.84%236,3791.69
Sep 18, 202615.9816.4015.4515.4715.47-3.43%108,5690.78
Sep 17, 202615.5016.2315.3116.0216.02+4.03%196,1711.43
Sep 16, 202615.4515.5715.1615.4015.40+0.26%107,0140.78
Sep 15, 202615.2315.4415.0015.3615.36+0.66%161,9001.18
Sep 14, 202615.5115.6415.1015.2615.26-1.80%215,5111.60
Sep 11, 202615.6615.7015.4015.5415.54-0.19%201,1091.50
Sep 10, 202615.5015.9515.4015.5715.57+0.71%424,0203.29
Sep 09, 202615.0315.9314.8515.4615.46+2.32%544,7774.32
Sep 08, 202615.0915.3314.8515.1115.11-0.33%83,9470.66
Sep 07, 202614.5815.4914.5815.1615.16+0.00%00.00
Sep 04, 202614.5815.4914.5815.1615.16+0.53%164,6351.24
Sep 03, 202615.4015.5015.0315.0815.08-1.37%80,5330.60
Sep 02, 202615.0115.3914.9715.2915.29+1.73%69,1540.50
Sep 01, 202614.8815.1814.8215.0315.03+0.47%74,1350.53
Aug 31, 202614.7015.0014.5414.9614.96+2.19%262,1241.91
Aug 28, 202614.9815.2614.5214.6414.64-1.88%112,3140.81
Aug 27, 202614.9215.1514.7814.9214.92-0.80%94,4630.65
Aug 26, 202615.0715.2914.9515.0415.04-0.73%138,1450.95
Aug 25, 202615.1815.2114.8715.1515.15+0.46%109,7210.75
Aug 24, 202614.7115.1414.6415.0815.08+1.75%127,9400.88