Canada markets closed

IRSA Inversiones y Representaciones Sociedad Anónima (IRS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.45-0.02 (-0.21%)
At close: 04:00PM EDT
9.45 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.559.619.349.459.45143,300
Apr 25, 20249.389.529.189.479.4774,700
Apr 24, 20249.909.909.379.439.43102,700
Apr 23, 202410.1010.109.809.899.89104,200
Apr 22, 20249.5010.109.4310.1010.10165,000
Apr 19, 20249.449.639.349.579.57103,500
Apr 18, 20249.179.359.139.329.32202,900
Apr 17, 20249.189.399.049.259.25132,000
Apr 16, 20249.339.469.049.169.16276,700
Apr 15, 20249.509.669.339.439.43194,400
Apr 12, 20249.889.939.409.419.41141,800
Apr 11, 20249.889.899.739.869.8676,800
Apr 10, 202410.0910.149.879.919.91131,300
Apr 09, 202410.3810.4010.1610.2410.24118,300
Apr 08, 20249.8010.309.7110.2510.25443,800
Apr 05, 20248.999.758.939.709.70314,800
Apr 04, 20249.239.499.069.149.14179,100
Apr 03, 20248.879.338.809.239.23163,600
Apr 02, 20249.399.398.818.928.92139,000
Apr 01, 20249.379.399.109.179.17107,300
Mar 28, 20249.399.599.269.369.36205,000
Mar 27, 20249.159.409.159.399.39158,300
Mar 26, 20249.269.409.029.159.15101,900
Mar 25, 20249.019.569.019.269.26304,100
Mar 22, 20249.189.188.919.019.0194,400
Mar 21, 20248.709.258.629.189.18342,600
Mar 20, 20248.268.738.218.738.73135,700
Mar 19, 20248.408.508.298.338.33171,500
Mar 18, 20247.998.447.908.408.40263,500
Mar 15, 20248.088.237.927.927.92116,200
Mar 14, 20248.088.228.068.158.15105,200
Mar 13, 20247.638.177.608.148.14221,300
Mar 12, 20247.637.687.487.607.6092,500
Mar 11, 20247.727.747.327.587.58152,500
Mar 08, 20247.657.837.587.747.74167,200
Mar 07, 20247.937.937.667.697.69116,500
Mar 06, 20247.777.947.707.837.83376,900
Mar 05, 20247.727.817.637.717.7167,700
Mar 04, 20247.988.217.757.797.79244,200
Mar 01, 20247.817.847.637.807.80226,800
Feb 29, 20247.768.017.527.757.75249,700
Feb 28, 20248.018.147.657.747.74394,000
Feb 27, 20248.468.478.028.038.03157,200
Feb 26, 20248.628.748.358.478.47138,200
Feb 23, 20248.899.028.428.518.51193,100
Feb 22, 20248.569.098.488.758.75212,000
Feb 21, 20248.668.858.408.548.54119,400
Feb 20, 20248.558.718.438.638.63102,300
Feb 16, 20248.458.708.418.618.61110,700
Feb 15, 20248.208.498.138.478.47185,000
Feb 14, 20247.978.407.958.198.19175,300
Feb 13, 20247.818.017.657.937.9389,600
Feb 12, 20248.108.137.927.987.98108,400
Feb 09, 20247.668.077.568.048.04186,700
Feb 08, 20247.737.967.527.547.54122,100
Feb 07, 20248.008.097.617.847.84234,500
Feb 06, 20248.048.378.038.148.14102,900
Feb 05, 20248.678.708.058.068.06172,100
Feb 02, 20248.768.908.618.698.69127,700
Feb 01, 20248.838.908.788.848.84106,500
Jan 31, 20248.698.908.678.768.76183,400
Jan 30, 20248.658.688.508.648.6493,200
Jan 29, 20248.658.828.488.608.6072,300
Jan 26, 20248.908.938.578.788.7870,800
Jan 25, 20248.508.968.508.828.82163,200
Jan 24, 20248.648.758.488.568.56100,600
Jan 23, 20248.678.758.428.528.52157,800
Jan 22, 20248.278.758.278.698.69154,000
Jan 19, 20248.058.358.028.358.35150,300
Jan 18, 20247.988.087.868.088.0881,500
Jan 17, 20247.708.117.608.008.00121,600
Jan 16, 20248.208.337.777.857.85223,200
Jan 12, 20248.138.438.008.218.21114,800
Jan 11, 20248.198.207.878.008.00153,500
Jan 10, 20247.798.137.788.088.08148,700
Jan 09, 20248.148.317.717.767.76172,800
Jan 08, 20248.008.277.958.208.2070,400
Jan 05, 20248.068.168.008.048.0474,300
Jan 04, 20248.028.377.858.288.28253,700
Jan 03, 20248.308.408.118.128.12141,400
Jan 02, 20248.628.628.148.278.2793,200
Dec 29, 20238.508.768.458.608.60121,600
Dec 28, 20238.878.878.578.578.57109,100
Dec 27, 20238.738.978.738.838.8374,600
Dec 26, 20238.979.188.818.868.8678,800
Dec 22, 20238.778.988.698.848.84144,200
Dec 21, 20238.959.178.668.718.71107,700
Dec 20, 20238.859.208.798.808.80168,600
Dec 19, 20238.999.178.828.928.92152,300
Dec 18, 20239.009.088.888.958.9588,800
Dec 15, 20239.009.028.708.878.8768,200
Dec 14, 20239.069.138.859.009.00124,300
Dec 13, 20238.959.208.589.069.06175,100
Dec 12, 20238.908.908.758.828.82154,200
Dec 11, 20238.778.858.618.758.75102,300
Dec 08, 20238.708.868.428.818.81103,900
Dec 07, 20238.998.998.618.698.69106,700
Dec 06, 20239.189.188.658.888.88201,000
Dec 05, 20238.419.518.409.519.51335,900
Dec 04, 20238.908.908.518.608.60134,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...