IRSA Inversiones Y Representaciones (IRS) Historical Stock Data
9.45 ↓0.02 (-0.21%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IRS is up 0.53% a day on average. There have been 13 days where IRSA Inversiones Y Representaciones closed green and 17 days where IRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.55 | 9.45 | ↓$0.10 (-1.05%) | 9.34 | 9.61 | 143.27K |
| 2024-04-25 | 9.38 | 9.47 | ↑$0.09 (0.96%) | 9.18 | 9.52 | 74.70K |
| 2024-04-24 | 9.90 | 9.43 | ↓$0.47 (-4.75%) | 9.37 | 9.90 | 102.73K |
| 2024-04-23 | 10.10 | 9.89 | ↓$0.21 (-2.08%) | 9.80 | 10.10 | 104.20K |
| 2024-04-22 | 9.50 | 10.10 | ↑$0.60 (6.32%) | 9.43 | 10.10 | 165.03K |
| 2024-04-19 | 9.44 | 9.57 | ↑$0.13 (1.38%) | 9.34 | 9.63 | 103.50K |
| 2024-04-18 | 9.17 | 9.32 | ↑$0.15 (1.64%) | 9.13 | 9.35 | 202.87K |
| 2024-04-17 | 9.18 | 9.25 | ↑$0.07 (0.76%) | 9.04 | 9.39 | 132.05K |
| 2024-04-16 | 9.33 | 9.16 | ↓$0.17 (-1.82%) | 9.04 | 9.46 | 276.68K |
| 2024-04-15 | 9.55 | 9.43 | ↓$0.12 (-1.26%) | 9.33 | 9.66 | 194.36K |
| 2024-04-12 | 9.88 | 9.41 | ↓$0.47 (-4.76%) | 9.40 | 9.93 | 141.85K |
| 2024-04-11 | 9.88 | 9.86 | ↓$0.02 (-0.20%) | 9.73 | 9.89 | 76.81K |
| 2024-04-10 | 10.09 | 9.91 | ↓$0.18 (-1.78%) | 9.87 | 10.14 | 131.28K |
| 2024-04-09 | 10.38 | 10.24 | ↓$0.14 (-1.35%) | 10.16 | 10.40 | 118.27K |
| 2024-04-08 | 9.80 | 10.25 | ↑$0.45 (4.59%) | 9.71 | 10.30 | 443.85K |
| 2024-04-05 | 8.99 | 9.70 | ↑$0.71 (7.90%) | 8.93 | 9.75 | 314.84K |
| 2024-04-04 | 9.23 | 9.14 | ↓$0.09 (-0.98%) | 9.06 | 9.49 | 179.06K |
| 2024-04-03 | 8.87 | 9.23 | ↑$0.36 (4.06%) | 8.80 | 9.33 | 163.55K |
| 2024-04-02 | 9.39 | 8.92 | ↓$0.47 (-5.01%) | 8.81 | 9.39 | 139.10K |
| 2024-04-01 | 9.37 | 9.17 | ↓$0.20 (-2.13%) | 9.10 | 9.39 | 107.30K |
| 2024-03-28 | 9.39 | 9.36 | ↓$0.03 (-0.32%) | 9.26 | 9.59 | 204.95K |
| 2024-03-27 | 9.15 | 9.39 | ↑$0.24 (2.62%) | 9.15 | 9.40 | 158.42K |
| 2024-03-26 | 9.26 | 9.15 | ↓$0.11 (-1.19%) | 9.02 | 9.40 | 101.92K |
| 2024-03-25 | 9.01 | 9.26 | ↑$0.25 (2.77%) | 9.01 | 9.56 | 304.15K |
| 2024-03-22 | 9.18 | 9.01 | ↓$0.17 (-1.85%) | 8.91 | 9.18 | 94.45K |
| 2024-03-21 | 8.70 | 9.18 | ↑$0.48 (5.52%) | 8.62 | 9.25 | 342.75K |
| 2024-03-20 | 8.26 | 8.73 | ↑$0.47 (5.69%) | 8.21 | 8.73 | 135.73K |
| 2024-03-19 | 8.40 | 8.33 | ↓$0.07 (-0.83%) | 8.29 | 8.50 | 171.48K |
| 2024-03-18 | 7.99 | 8.40 | ↑$0.41 (5.13%) | 7.90 | 8.44 | 263.46K |
| 2024-03-15 | 8.08 | 7.92 | ↓$0.16 (-1.98%) | 7.92 | 8.23 | 116.17K |
Create an account or log in to view more rows.
$IRS wow! I sold too early
$IRS bull here. But I’m worried for tomorrow
$IRS Holding Pattern
$IRS prepare your cash to buy dip
$IRS This was indeed a beautiful day.
$IRS the greatest stock of all time
will not bow to the shorts
oh yeah
$IRS id rather have a dip then rip than a gap and crap
$IRS im in.
$IRS come to papa
$IRS buy the fear