IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Historical Stock Data

4.38 ↑0.04 (0.92%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, IRS is up 0.02% a day on average. There have been 17 days where IRSA Inversiones y Representaciones Sociedad Anónima closed green and 13 days where IRS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-194.364.38↑$0.02 (0.46%)4.334.457.50K
2022-05-184.354.34↓$0.01 (-0.23%)4.334.5246.88K
2022-05-174.504.42↓$0.08 (-1.78%)4.314.5285.65K
2022-05-164.454.32↓$0.13 (-2.88%)4.314.64118.63K
2022-05-134.274.37↑$0.10 (2.34%)4.234.5033.27K
2022-05-124.304.32↑$0.02 (0.47%)4.204.4127.51K
2022-05-114.354.35↑$0.00 (0.00%)4.274.5014.73K
2022-05-104.324.35↑$0.03 (0.69%)4.164.3523.16K
2022-05-094.324.21↓$0.11 (-2.55%)4.204.3925.52K
2022-05-064.424.39↓$0.03 (-0.68%)4.374.4716.98K
2022-05-054.604.47↓$0.13 (-2.83%)4.444.6071.98K
2022-05-044.604.72↑$0.12 (2.61%)4.464.7417.17K
2022-05-034.484.61↑$0.13 (2.90%)4.484.7454.98K
2022-05-024.534.42↓$0.11 (-2.43%)4.364.5946.10K
2022-04-294.554.52↓$0.03 (-0.66%)4.504.78114.57K
2022-04-284.564.65↑$0.09 (1.91%)4.564.7278.23K
2022-04-274.634.67↑$0.04 (0.86%)4.634.7849.49K
2022-04-264.934.72↓$0.21 (-4.26%)4.694.9832.62K
2022-04-254.834.92↑$0.09 (1.82%)4.834.9848.92K
2022-04-225.075.03↓$0.04 (-0.79%)4.915.1724.16K
2022-04-215.455.17↓$0.28 (-5.14%)5.005.7787.02K
2022-04-205.205.22↑$0.02 (0.38%)5.155.4191.81K
2022-04-195.075.15↑$0.08 (1.58%)5.075.2163.46K
2022-04-185.055.05↑$0.00 (0.00%)5.005.1567.52K
2022-04-144.924.99↑$0.07 (1.32%)4.835.0826.36K
2022-04-134.825.00↑$0.18 (3.64%)4.825.2798.83K
2022-04-124.944.90↓$0.04 (-0.81%)4.845.0232.53K
2022-04-115.054.95↓$0.10 (-1.98%)4.955.0511.54K
2022-04-084.915.02↑$0.11 (2.24%)4.855.0516.66K
2022-04-074.784.98↑$0.21 (4.29%)4.765.0228.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$IRS When they tell me diversifying is for idiots

0 Like Report
rikishiiiii

$IRS Monday I'm out Apes
going to enjoy these gains

0 Like Report
jchonnee

$IRS see you on the moon

0 Like Report