IRSA Inversiones Y Representaciones (IRS) Historical Stock Data

9.36 ↓0.03 (-0.32%)
As of March 28, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, IRS is up 0.32% a day on average. There have been 13 days where IRSA Inversiones Y Representaciones closed green and 17 days where IRS closed red.

DateOpenCloseChangeLowHighVolume
2024-03-289.399.36↓$0.03 (-0.32%)9.269.59204.95K
2024-03-279.159.39↑$0.24 (2.62%)9.159.40158.42K
2024-03-269.269.15↓$0.11 (-1.19%)9.029.40101.92K
2024-03-259.019.26↑$0.25 (2.77%)9.019.56304.15K
2024-03-229.189.01↓$0.17 (-1.85%)8.919.1894.45K
2024-03-218.709.18↑$0.48 (5.52%)8.629.25342.75K
2024-03-208.268.73↑$0.47 (5.69%)8.218.73135.73K
2024-03-198.408.33↓$0.07 (-0.83%)8.298.50171.48K
2024-03-187.998.40↑$0.41 (5.13%)7.908.44263.46K
2024-03-158.087.92↓$0.16 (-1.98%)7.928.23116.17K
2024-03-148.088.15↑$0.07 (0.87%)8.068.22105.17K
2024-03-137.638.14↑$0.51 (6.68%)7.608.17221.32K
2024-03-127.637.60↓$0.03 (-0.39%)7.487.6892.54K
2024-03-117.727.58↓$0.14 (-1.81%)7.327.74152.50K
2024-03-087.657.74↑$0.09 (1.18%)7.587.83167.23K
2024-03-077.937.69↓$0.24 (-3.03%)7.667.93116.51K
2024-03-067.777.83↑$0.06 (0.77%)7.707.94376.90K
2024-03-057.727.71↓$0.01 (-0.13%)7.637.8167.66K
2024-03-047.987.79↓$0.19 (-2.38%)7.758.21244.27K
2024-03-017.817.80↓$0.01 (-0.13%)7.637.84226.85K
2024-02-297.767.75↓$0.01 (-0.13%)7.528.01249.72K
2024-02-288.017.74↓$0.27 (-3.37%)7.658.14393.98K
2024-02-278.468.03↓$0.43 (-5.08%)8.028.47157.30K
2024-02-268.628.47↓$0.15 (-1.74%)8.358.74138.17K
2024-02-238.898.51↓$0.38 (-4.27%)8.429.02193.11K
2024-02-228.568.75↑$0.19 (2.22%)8.489.09211.95K
2024-02-218.668.54↓$0.12 (-1.39%)8.408.85119.37K
2024-02-208.558.63↑$0.08 (0.94%)8.438.71102.26K
2024-02-168.458.61↑$0.16 (1.89%)8.418.70110.81K
2024-02-158.208.47↑$0.27 (3.29%)8.138.49185.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$IRS the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
Modok

$IRS id rather have a dip then rip than a gap and crap

0 Like Report