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
Nov 02, 202613.0313.1412.1912.4012.40-2.75%382,6392.15
Oct 30, 202614.7014.7014.0614.2512.75-3.00%328,1741.89
Oct 29, 202614.5214.7214.3214.6913.15+1.31%86,1470.49
Oct 28, 202614.6314.6514.0814.5012.98-0.61%197,8501.15
Oct 27, 202614.3114.7714.2914.5913.06+2.38%640,1993.85
Oct 26, 202614.4414.4413.5714.2512.75-2.73%476,8582.97
Oct 23, 202614.2214.8214.1814.6513.11+3.10%227,4491.44
Oct 22, 202614.0614.2914.0414.2112.72-0.28%133,3300.82
Oct 21, 202614.1514.4814.0714.2512.75+1.64%183,2021.13
Oct 20, 202614.1714.5014.0014.0212.55-1.06%110,9680.68
Oct 19, 202614.2614.3413.8214.1712.68+0.28%381,6312.34
Oct 16, 202614.1714.5514.0114.1312.64-0.07%177,6621.09
Oct 15, 202613.9014.2013.7914.1412.65+2.47%80,5080.49
Oct 14, 202614.2014.2113.7613.8012.35-3.16%178,5291.10
Oct 13, 202613.9214.6113.8614.2512.75+3.19%264,0101.66
Oct 12, 202613.6113.8713.5913.8112.36+1.10%71,3110.45
Oct 09, 202613.7813.7813.4313.6612.22-1.37%214,8791.37
Oct 08, 202613.9014.1513.6913.8512.39-1.01%59,9960.38
Oct 07, 202614.1214.3013.9413.9912.52-1.96%160,8021.02
Oct 06, 202614.0614.4014.0614.2712.77+2.29%175,5611.12
Oct 05, 202613.4114.1013.4113.9512.48+4.42%157,6641.02
Oct 02, 202613.3613.5313.2313.3611.96+1.21%162,3731.03
Oct 01, 202613.5513.8413.1113.2011.81-5.17%563,4423.75
Sep 30, 202614.0414.1713.7913.9212.46-0.36%177,1651.20
Sep 29, 202614.2314.2613.9213.9712.50-1.89%216,2151.48
Sep 28, 202614.6514.9314.2314.2412.74-3.46%125,2750.86
Sep 25, 202614.8914.9314.6014.7513.20-0.33%132,4030.91
Sep 24, 202615.0915.2714.6814.8013.24-2.06%144,7741.00
Sep 23, 202615.2815.3814.9215.1113.52-1.82%128,3730.90
Sep 22, 202615.5615.8415.0515.3913.77-1.35%211,3511.49
Sep 21, 202615.6215.7015.3315.6013.96+0.84%236,3791.69
Sep 18, 202615.9816.4015.4515.4713.84-3.43%108,5690.78
Sep 17, 202615.5016.2315.3116.0214.34+4.03%196,1761.43
Sep 16, 202615.4515.5715.1615.4013.78+0.26%107,0140.79
Sep 15, 202615.2315.4415.0015.3613.74+0.65%161,9001.20
Sep 14, 202615.5115.6415.1015.2613.66-1.80%215,5111.62
Sep 11, 202615.6615.7015.4015.5413.91-0.19%201,1091.53
Sep 10, 202615.5015.9515.4015.5713.93+0.71%424,0203.33
Sep 09, 202615.0315.9314.8515.4613.83+2.31%544,7774.53
Sep 08, 202615.0915.3314.8515.1113.52-0.32%83,9470.67
Sep 07, 202614.5815.4914.5815.1613.57+0.00%00.00
Sep 04, 202614.5815.4914.5815.1613.57+0.53%164,6351.29
Sep 03, 202615.4015.5015.0315.0813.49-1.37%80,5370.61
Sep 02, 202615.0115.3914.9715.2913.68+1.73%69,1540.52
Sep 01, 202614.8815.1814.8215.0313.45+0.46%74,1370.54
Aug 31, 202614.7015.0014.5414.9613.39+2.19%262,1241.93
Aug 28, 202614.9815.2614.5214.6413.10-1.88%112,5340.83
Aug 27, 202614.9215.1514.7814.9213.35-0.80%94,4630.69
Aug 26, 202615.0715.2914.9515.0413.46-0.73%138,1450.96
Aug 25, 202615.1815.2114.8715.1513.56+0.47%109,7220.76