Irish Residential Properties REIT Plc (IRES.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.9910 | 0.9950 | 0.9800 | 0.9890 | 0.9890 | 957,733 |
| May 02, 2024 | 0.9850 | 0.9950 | 0.9830 | 0.9890 | 0.9890 | 275,305 |
| Apr 30, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9910 | 0.9910 | 10,546,315 |
| Apr 29, 2024 | 1.0000 | 1.0000 | 0.9930 | 0.9950 | 0.9950 | 461,258 |
| Apr 26, 2024 | 1.0000 | 1.0060 | 0.9900 | 0.9940 | 0.9940 | 534,013 |
| Apr 25, 2024 | 1.0100 | 1.0100 | 0.9860 | 0.9940 | 0.9940 | 1,529,909 |
| Apr 24, 2024 | 1.0200 | 1.0200 | 0.9930 | 0.9980 | 0.9980 | 579,856 |
| Apr 23, 2024 | 1.0160 | 1.0200 | 1.0080 | 1.0200 | 1.0200 | 273,994 |
| Apr 22, 2024 | 1.0120 | 1.0200 | 1.0080 | 1.0140 | 1.0140 | 260,400 |
| Apr 19, 2024 | 0.9990 | 1.0100 | 0.9740 | 1.0100 | 1.0100 | 1,002,406 |
| Apr 18, 2024 | 0.9850 | 1.0040 | 0.9850 | 0.9980 | 0.9980 | 5,058,285 |
| Apr 17, 2024 | 0.9800 | 0.9920 | 0.9790 | 0.9790 | 0.9790 | 428,539 |
| Apr 16, 2024 | 0.9880 | 0.9920 | 0.9780 | 0.9830 | 0.9830 | 632,301 |
| Apr 15, 2024 | 0.9900 | 1.0020 | 0.9850 | 0.9880 | 0.9880 | 374,033 |
| Apr 12, 2024 | 1.0000 | 1.0140 | 0.9950 | 1.0000 | 1.0000 | 460,798 |
| Apr 11, 2024 | 1.0100 | 1.0120 | 1.0000 | 1.0020 | 1.0020 | 1,632,551 |
| Apr 10, 2024 | 1.0200 | 1.0240 | 0.9970 | 1.0060 | 1.0060 | 488,933 |
| Apr 09, 2024 | 1.0080 | 1.0220 | 1.0040 | 1.0200 | 1.0200 | 924,528 |
| Apr 08, 2024 | 1.0000 | 1.0060 | 0.9860 | 1.0060 | 1.0060 | 1,633,872 |
| Apr 05, 2024 | 1.0000 | 1.0000 | 0.9880 | 0.9940 | 0.9940 | 554,788 |
| Apr 04, 2024 | 0.9980 | 1.0080 | 0.9880 | 0.9970 | 0.9970 | 426,591 |
| Apr 03, 2024 | 1.0300 | 1.0300 | 0.9940 | 0.9940 | 0.9940 | 453,800 |
| Apr 02, 2024 | 1.0300 | 1.0380 | 1.0040 | 1.0040 | 1.0040 | 1,839,668 |
| Mar 28, 2024 | 1.0220 | 1.0380 | 1.0120 | 1.0300 | 1.0300 | 1,613,121 |
| Mar 27, 2024 | 1.0180 | 1.0300 | 1.0100 | 1.0220 | 1.0220 | 17,884,653 |
| Mar 26, 2024 | 0.9960 | 1.0400 | 0.9950 | 1.0180 | 1.0180 | 11,171,739 |
| Mar 25, 2024 | 1.0000 | 1.0080 | 0.9940 | 0.9980 | 0.9980 | 746,398 |
| Mar 22, 2024 | 1.0100 | 1.0100 | 0.9980 | 1.0000 | 1.0000 | 531,741 |
| Mar 21, 2024 | 1.0080 | 1.0160 | 1.0000 | 1.0100 | 1.0100 | 3,292,684 |
| Mar 20, 2024 | 1.0000 | 1.0140 | 0.9950 | 1.0040 | 1.0040 | 503,923 |
| Mar 19, 2024 | 1.0100 | 1.0220 | 0.9900 | 0.9960 | 0.9960 | 436,769 |
| Mar 18, 2024 | 1.0060 | 1.0180 | 0.9910 | 1.0060 | 1.0060 | 1,826,091 |
| Mar 15, 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0040 | 1.0040 | 7,287,558 |
| Mar 14, 2024 | 0.9840 | 1.0040 | 0.9800 | 1.0020 | 1.0020 | 10,659,385 |
| Mar 13, 2024 | 0.9800 | 0.9920 | 0.9760 | 0.9770 | 0.9770 | 549,165 |
| Mar 12, 2024 | 0.9880 | 0.9920 | 0.9820 | 0.9820 | 0.9820 | 220,163 |
| Mar 11, 2024 | 1.0040 | 1.0040 | 0.9810 | 0.9870 | 0.9870 | 950,856 |
| Mar 08, 2024 | 0.9880 | 0.9970 | 0.9750 | 0.9910 | 0.9910 | 384,519 |
| Mar 07, 2024 | 0.9870 | 0.9980 | 0.9740 | 0.9880 | 0.9880 | 1,169,508 |
| Mar 07, 2024 | 0.02 Dividend | |||||
| Mar 06, 2024 | 0.9920 | 1.0180 | 0.9830 | 0.9850 | 0.9650 | 2,362,510 |
| Mar 05, 2024 | 0.9940 | 0.9940 | 0.9790 | 0.9900 | 0.9699 | 346,674 |
| Mar 04, 2024 | 0.9830 | 0.9840 | 0.9710 | 0.9800 | 0.9601 | 657,308 |
| Mar 01, 2024 | 0.9940 | 0.9940 | 0.9730 | 0.9890 | 0.9689 | 871,789 |
| Feb 29, 2024 | 0.9800 | 0.9860 | 0.9700 | 0.9700 | 0.9503 | 1,225,812 |
| Feb 28, 2024 | 0.9740 | 0.9800 | 0.9620 | 0.9730 | 0.9532 | 775,068 |
| Feb 27, 2024 | 0.9860 | 0.9860 | 0.9530 | 0.9750 | 0.9552 | 1,152,747 |
| Feb 26, 2024 | 1.0100 | 1.0100 | 0.9750 | 0.9750 | 0.9552 | 896,202 |
| Feb 23, 2024 | 1.0300 | 1.0300 | 0.9690 | 1.0100 | 0.9895 | 7,636,021 |
| Feb 22, 2024 | 1.0360 | 1.0360 | 1.0160 | 1.0160 | 0.9954 | 1,278,313 |
| Feb 21, 2024 | 1.0280 | 1.0460 | 1.0280 | 1.0300 | 1.0091 | 1,464,217 |
| Feb 20, 2024 | 1.0080 | 1.0320 | 1.0020 | 1.0220 | 1.0012 | 3,793,287 |
| Feb 19, 2024 | 1.0200 | 1.0480 | 0.9980 | 1.0220 | 1.0012 | 3,849,083 |
| Feb 16, 2024 | 1.0960 | 1.0960 | 1.0200 | 1.0360 | 1.0150 | 3,016,790 |
| Feb 15, 2024 | 1.0820 | 1.0920 | 1.0800 | 1.0900 | 1.0679 | 166,584 |
| Feb 14, 2024 | 1.0900 | 1.0980 | 1.0820 | 1.0900 | 1.0679 | 332,387 |
| Feb 13, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0679 | 1,060,560 |
| Feb 12, 2024 | 1.0980 | 1.1000 | 1.0860 | 1.0980 | 1.0757 | 559,331 |
| Feb 09, 2024 | 1.0760 | 1.0940 | 1.0760 | 1.0880 | 1.0659 | 327,115 |
| Feb 08, 2024 | 1.1120 | 1.1120 | 1.0860 | 1.0900 | 1.0679 | 606,930 |
| Feb 07, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1140 | 1.0914 | 1,752,415 |
| Feb 06, 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1280 | 1.1051 | 795,587 |
| Feb 05, 2024 | 1.1400 | 1.1400 | 1.1120 | 1.1140 | 1.0914 | 375,976 |
| Feb 02, 2024 | 1.1200 | 1.1360 | 1.1140 | 1.1160 | 1.0933 | 293,314 |
| Feb 01, 2024 | 1.1560 | 1.1560 | 1.1260 | 1.1260 | 1.1031 | 814,949 |
| Jan 31, 2024 | 1.1600 | 1.1620 | 1.1420 | 1.1560 | 1.1325 | 1,999,553 |
| Jan 30, 2024 | 1.1740 | 1.1760 | 1.1560 | 1.1560 | 1.1325 | 553,941 |
| Jan 29, 2024 | 1.1980 | 1.1980 | 1.1700 | 1.1700 | 1.1462 | 261,235 |
| Jan 26, 2024 | 1.2000 | 1.2000 | 1.1820 | 1.1820 | 1.1580 | 361,547 |
| Jan 25, 2024 | 1.1800 | 1.1920 | 1.1700 | 1.1860 | 1.1619 | 327,522 |
| Jan 24, 2024 | 1.1440 | 1.1800 | 1.1440 | 1.1700 | 1.1462 | 258,599 |
| Jan 23, 2024 | 1.1800 | 1.1880 | 1.1600 | 1.1700 | 1.1462 | 653,491 |
| Jan 22, 2024 | 1.1620 | 1.1760 | 1.1580 | 1.1760 | 1.1521 | 814,646 |
| Jan 19, 2024 | 1.1500 | 1.1620 | 1.1360 | 1.1620 | 1.1384 | 917,220 |
| Jan 18, 2024 | 1.1460 | 1.1500 | 1.1360 | 1.1420 | 1.1188 | 1,662,828 |
| Jan 17, 2024 | 1.1660 | 1.1660 | 1.1340 | 1.1400 | 1.1169 | 1,019,059 |
| Jan 16, 2024 | 1.1600 | 1.1680 | 1.1420 | 1.1640 | 1.1404 | 977,532 |
| Jan 15, 2024 | 1.1440 | 1.1580 | 1.1440 | 1.1580 | 1.1345 | 1,098,703 |
| Jan 12, 2024 | 1.1400 | 1.1440 | 1.1240 | 1.1320 | 1.1090 | 663,893 |
| Jan 11, 2024 | 1.1540 | 1.1540 | 1.1140 | 1.1240 | 1.1012 | 1,331,396 |
| Jan 10, 2024 | 1.1440 | 1.1600 | 1.1380 | 1.1440 | 1.1208 | 2,253,985 |
| Jan 09, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1420 | 1.1188 | 2,378,901 |
| Jan 08, 2024 | 1.0880 | 1.1260 | 1.0820 | 1.1260 | 1.1031 | 1,899,626 |
| Jan 05, 2024 | 1.0500 | 1.0820 | 1.0500 | 1.0740 | 1.0522 | 605,093 |
| Jan 04, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0581 | 461,081 |
| Jan 03, 2024 | 1.1000 | 1.1000 | 1.0760 | 1.0820 | 1.0600 | 535,219 |
| Jan 02, 2024 | 1.1080 | 1.1100 | 1.0840 | 1.0860 | 1.0639 | 198,963 |
| Dec 29, 2023 | 1.0940 | 1.1080 | 1.0900 | 1.1080 | 1.0855 | 57,065 |
| Dec 28, 2023 | 1.1000 | 1.1100 | 1.0860 | 1.1060 | 1.0835 | 338,003 |
| Dec 27, 2023 | 1.0820 | 1.1100 | 1.0700 | 1.1040 | 1.0816 | 317,830 |
| Dec 22, 2023 | 1.0840 | 1.1000 | 1.0720 | 1.1000 | 1.0777 | 327,128 |
| Dec 21, 2023 | 1.0740 | 1.0860 | 1.0680 | 1.0820 | 1.0600 | 353,444 |
| Dec 20, 2023 | 1.0600 | 1.0860 | 1.0600 | 1.0800 | 1.0581 | 1,111,467 |
| Dec 19, 2023 | 1.0600 | 1.0680 | 1.0500 | 1.0580 | 1.0365 | 370,325 |
| Dec 18, 2023 | 1.0520 | 1.0760 | 1.0480 | 1.0540 | 1.0326 | 589,821 |
| Dec 15, 2023 | 1.0400 | 1.0640 | 1.0380 | 1.0420 | 1.0208 | 1,265,120 |
| Dec 14, 2023 | 1.0000 | 1.0400 | 0.9990 | 1.0260 | 1.0052 | 4,038,033 |
| Dec 13, 2023 | 1.0200 | 1.0200 | 0.9790 | 0.9840 | 0.9640 | 308,000 |
| Dec 12, 2023 | 1.0200 | 1.0300 | 0.9970 | 1.0000 | 0.9797 | 535,975 |
| Dec 11, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 0.9993 | 259,053 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.