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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.08 | 8.15 | ↑$0.07 (0.87%) | 8.06 | 8.22 | 105.17K |
2024-03-13 | 7.63 | 8.14 | ↑$0.51 (6.68%) | 7.60 | 8.17 | 221.32K |
2024-03-12 | 7.63 | 7.60 | ↓$0.03 (-0.39%) | 7.48 | 7.68 | 92.54K |
2024-03-11 | 7.72 | 7.58 | ↓$0.14 (-1.81%) | 7.32 | 7.74 | 152.50K |
2024-03-08 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.58 | 7.83 | 167.23K |
2024-03-07 | 7.93 | 7.69 | ↓$0.24 (-3.03%) | 7.66 | 7.93 | 116.51K |
2024-03-06 | 7.77 | 7.83 | ↑$0.06 (0.77%) | 7.70 | 7.94 | 376.90K |
2024-03-05 | 7.72 | 7.71 | ↓$0.01 (-0.13%) | 7.63 | 7.81 | 67.66K |
2024-03-04 | 7.98 | 7.79 | ↓$0.19 (-2.38%) | 7.75 | 8.21 | 244.27K |
2024-03-01 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.63 | 7.84 | 226.85K |
2024-02-29 | 7.76 | 7.75 | ↓$0.01 (-0.13%) | 7.52 | 8.01 | 249.72K |
2024-02-28 | 8.01 | 7.74 | ↓$0.27 (-3.37%) | 7.65 | 8.14 | 393.98K |
2024-02-27 | 8.46 | 8.03 | ↓$0.43 (-5.08%) | 8.02 | 8.47 | 157.30K |
2024-02-26 | 8.62 | 8.47 | ↓$0.15 (-1.74%) | 8.35 | 8.74 | 138.17K |
2024-02-23 | 8.89 | 8.51 | ↓$0.38 (-4.27%) | 8.42 | 9.02 | 193.11K |
2024-02-22 | 8.56 | 8.75 | ↑$0.19 (2.22%) | 8.48 | 9.09 | 211.95K |
2024-02-21 | 8.66 | 8.54 | ↓$0.12 (-1.39%) | 8.40 | 8.85 | 119.37K |
2024-02-20 | 8.55 | 8.63 | ↑$0.08 (0.94%) | 8.43 | 8.71 | 102.26K |
2024-02-16 | 8.45 | 8.61 | ↑$0.16 (1.89%) | 8.41 | 8.70 | 110.81K |
2024-02-15 | 8.20 | 8.47 | ↑$0.27 (3.29%) | 8.13 | 8.49 | 185.02K |
Create an account or log in to view more rows.
$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
$IRS Take it Bears !