Advertisement
U.S. Markets open in 9 hrs 9 mins

IRSA Inversiones y Representaciones Sociedad Anónima (IRS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
13.07-0.14 (-1.06%)
At close: 04:00PM EDT
12.92 -0.15 (-1.15%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 202413.4913.4912.9913.0713.07152,900
Oct 25, 202412.7413.2712.5713.2113.21110,800
Oct 24, 202412.4012.6312.2012.6012.60125,100
Oct 23, 202412.0812.3612.0212.3012.30130,600
Oct 22, 202412.2112.2811.7812.2012.2067,500
Oct 21, 202412.5112.5112.1012.1112.1191,900
Oct 18, 202412.3512.5312.1612.4412.4458,400
Oct 17, 202412.1312.6012.0312.2912.2977,200
Oct 16, 202412.6412.6712.0112.0312.0393,800
Oct 15, 202412.4012.7312.1312.5212.52153,600
Oct 14, 202412.4912.7712.2112.3112.3192,200
Oct 11, 202412.3912.6112.2512.5212.52100,400
Oct 10, 202412.2312.4511.8212.2712.27143,800
Oct 09, 202411.8812.3111.7512.1712.17156,200
Oct 08, 202412.0012.0311.8711.8911.8996,900
Oct 07, 202412.0112.1211.8112.0112.01103,400
Oct 04, 202411.6412.1711.4112.1012.10148,600
Oct 03, 202411.2911.5711.1711.5711.5774,300
Oct 02, 202411.5211.5411.3111.4211.4271,700
Oct 01, 202411.3911.7311.1611.5511.55144,800
Sep 30, 202411.8912.0811.2411.3811.38116,600
Sep 27, 202411.6112.0111.5411.9311.93136,700
Sep 26, 202411.5911.6011.3611.4611.4660,700
Sep 25, 202411.5611.6211.3311.3311.33173,900
Sep 24, 202411.7211.8611.5311.6211.6277,600
Sep 23, 202411.8411.8411.4511.6911.69136,800
Sep 20, 202411.8912.0411.6711.7411.74111,100
Sep 19, 202411.8412.0311.6312.0312.03197,500
Sep 18, 202412.0912.0911.3511.5811.58292,700
Sep 17, 202412.1512.1511.8211.8911.89103,400
Sep 16, 202412.1012.4512.0512.1312.13198,400
Sep 13, 202412.0112.0711.6912.0512.05111,400
Sep 12, 202412.0012.0811.6711.8711.87119,500
Sep 11, 202411.8712.1411.7111.8811.88203,700
Sep 10, 202412.2912.3011.5711.8811.88251,300
Sep 09, 202411.8812.3511.7512.1512.15228,400
Sep 06, 202411.8111.9511.2311.7311.73376,200
Sep 05, 202411.4512.0011.3011.8311.83443,200
Sep 04, 202410.1711.369.9911.3411.34362,300
Sep 03, 20249.8410.449.8110.1110.11213,100
Aug 30, 202410.0010.639.9410.0510.05334,600
Aug 29, 20249.8310.109.5910.0410.04154,600
Aug 28, 20249.779.839.579.709.7098,200
Aug 27, 20249.699.829.349.799.79253,900
Aug 26, 20249.9410.009.779.799.7958,200
Aug 23, 20249.8710.109.619.899.8986,000
Aug 22, 202410.1410.209.779.799.7977,900
Aug 21, 202410.5210.5210.0810.1710.1789,300
Aug 20, 202410.7510.9610.2710.5210.52121,500
Aug 19, 202410.6310.7710.5310.7410.7491,900
Aug 16, 202410.8810.8810.6510.6810.68113,900
Aug 15, 202410.4811.0610.4810.8410.84381,400
Aug 14, 202410.0210.339.9610.2410.24103,400
Aug 13, 20249.9010.079.7310.0710.07126,400
Aug 12, 20249.729.939.639.869.8687,900
Aug 09, 20249.379.759.239.729.72102,700
Aug 08, 20249.049.419.049.349.3489,400
Aug 07, 20249.159.409.009.019.01121,700
Aug 06, 20248.879.398.809.179.17110,800
Aug 05, 20248.429.028.228.918.91214,100
Aug 02, 20249.149.218.859.049.04116,800
Aug 01, 20249.609.759.309.449.44100,500
Jul 31, 20249.289.769.119.629.62114,700
Jul 30, 20249.129.268.969.129.12187,700
Jul 29, 20249.539.538.879.089.08156,100
Jul 26, 20249.389.509.159.469.4682,100
Jul 25, 20249.369.469.109.289.28121,200
Jul 24, 20249.569.719.339.369.36170,700
Jul 23, 20249.259.799.239.689.68150,800
Jul 22, 20249.349.529.259.389.38155,300
Jul 19, 20249.219.589.139.399.39110,700
Jul 18, 20249.629.679.109.189.18187,200
Jul 17, 20249.509.719.459.569.56153,900
Jul 16, 20249.509.689.029.529.52153,200
Jul 15, 20249.409.609.239.419.41146,600
Jul 12, 20249.359.569.319.439.43229,500
Jul 11, 20249.359.469.199.309.30125,900
Jul 10, 20248.829.198.829.199.19124,200
Jul 09, 20248.648.848.548.698.6990,500
Jul 08, 20248.698.698.458.598.5989,200
Jul 05, 20248.758.758.548.608.6085,600
Jul 03, 20248.458.808.458.648.64104,200
Jul 02, 20248.408.568.218.458.4598,100
Jul 01, 20249.119.208.328.438.43218,500
Jun 28, 20249.239.338.898.968.9687,800
Jun 27, 20248.979.308.949.239.23153,400
Jun 26, 20249.089.128.828.918.91111,900
Jun 25, 20249.129.399.109.179.17114,100
Jun 24, 20248.989.178.819.059.05165,500
Jun 21, 20249.179.478.768.928.92294,600
Jun 20, 20249.659.709.129.249.24253,100
Jun 18, 20249.479.769.479.759.7563,500
Jun 17, 202410.0010.009.479.509.5088,900
Jun 14, 20249.8810.149.699.899.89173,000
Jun 13, 202410.0710.219.6910.0210.02220,200
Jun 12, 20249.619.799.469.529.52103,000
Jun 11, 20249.699.809.339.399.3953,900
Jun 10, 20249.409.789.269.679.67161,300
Jun 07, 20249.579.719.409.449.4474,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...