Advertisement
U.S. markets close in 5 hours 25 minutes

IRSA Inversiones y Representaciones Sociedad Anónima (IRS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
15.84+1.07 (+7.23%)
As of 10:35AM EST. Market open.

  • Dividend

    IRS announced a cash dividend of 1.018 with an ex-date of Nov. 25, 2024

Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202415.4415.8515.2215.8415.84161,224
Nov 22, 202416.2016.3015.1215.7915.79345,200
Nov 21, 202416.7616.7615.9716.2916.29205,500
Nov 20, 202415.9416.3715.5916.3616.36156,400
Nov 19, 202415.6515.9715.0915.8315.83161,300
Nov 18, 202414.8116.0714.7515.7315.73219,000
Nov 15, 202415.0015.7414.5814.7214.72188,100
Nov 14, 202414.2315.2114.2314.9914.99212,200
Nov 13, 202414.4114.5114.1514.2614.26142,000
Nov 12, 202413.8214.3013.8214.2914.29128,800
Nov 11, 202414.2414.2413.8513.9913.99104,800
Nov 08, 202414.4314.6514.1014.2414.24227,600
Nov 07, 202414.1414.7114.0514.6114.61170,800
Nov 06, 202413.9214.2413.6814.0314.03154,100
Nov 05, 202413.2713.7313.1613.5713.57108,000
Nov 04, 202413.3813.5912.8713.3113.31158,900
Nov 01, 202413.1013.3412.9913.1913.19165,600
Oct 31, 202412.8313.0312.5113.0013.00110,200
Oct 30, 202412.9613.1312.7512.8912.89151,200
Oct 29, 202413.0813.2312.7012.9112.91176,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...