IRSA Inversiones Y Representaciones (IRS) Historical Stock Data
16.36 ↑0.53 (3.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRS is up 0.59% a day on average. There have been 18 days where IRSA Inversiones Y Representaciones closed green and 12 days where IRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.94 | 16.36 | ↑$0.42 (2.63%) | 15.59 | 16.37 | 156.43K |
| 2024-11-19 | 15.65 | 15.83 | ↑$0.18 (1.15%) | 15.09 | 15.97 | 161.35K |
| 2024-11-18 | 14.81 | 15.73 | ↑$0.92 (6.21%) | 14.75 | 16.07 | 218.98K |
| 2024-11-15 | 15.00 | 14.72 | ↓$0.28 (-1.87%) | 14.58 | 15.74 | 188.08K |
| 2024-11-14 | 14.23 | 14.99 | ↑$0.76 (5.34%) | 14.23 | 15.21 | 212.47K |
| 2024-11-13 | 14.41 | 14.26 | ↓$0.15 (-1.04%) | 14.15 | 14.51 | 141.96K |
| 2024-11-12 | 13.82 | 14.29 | ↑$0.47 (3.40%) | 13.82 | 14.30 | 128.83K |
| 2024-11-11 | 14.24 | 13.99 | ↓$0.25 (-1.76%) | 13.85 | 14.24 | 104.78K |
| 2024-11-08 | 14.43 | 14.24 | ↓$0.19 (-1.32%) | 14.10 | 14.65 | 227.58K |
| 2024-11-07 | 14.14 | 14.61 | ↑$0.47 (3.32%) | 14.05 | 14.71 | 170.82K |
| 2024-11-06 | 13.92 | 14.03 | ↑$0.11 (0.79%) | 13.68 | 14.24 | 154.10K |
| 2024-11-05 | 13.27 | 13.57 | ↑$0.30 (2.26%) | 13.16 | 13.73 | 107.99K |
| 2024-11-04 | 13.38 | 13.31 | ↓$0.07 (-0.52%) | 12.87 | 13.59 | 158.91K |
| 2024-11-01 | 13.10 | 13.19 | ↑$0.09 (0.69%) | 12.99 | 13.34 | 165.57K |
| 2024-10-31 | 12.83 | 13.00 | ↑$0.17 (1.33%) | 12.51 | 13.03 | 110.20K |
| 2024-10-30 | 12.96 | 12.89 | ↓$0.07 (-0.54%) | 12.75 | 13.13 | 151.24K |
| 2024-10-29 | 13.08 | 12.91 | ↓$0.17 (-1.30%) | 12.70 | 13.23 | 176.22K |
| 2024-10-28 | 13.49 | 13.07 | ↓$0.42 (-3.11%) | 12.99 | 13.49 | 152.92K |
| 2024-10-25 | 12.74 | 13.21 | ↑$0.47 (3.69%) | 12.57 | 13.27 | 110.76K |
| 2024-10-24 | 12.40 | 12.60 | ↑$0.20 (1.61%) | 12.20 | 12.63 | 125.11K |
| 2024-10-23 | 12.08 | 12.30 | ↑$0.22 (1.82%) | 12.02 | 12.36 | 130.64K |
| 2024-10-22 | 12.21 | 12.20 | ↓$0.01 (-0.08%) | 11.78 | 12.28 | 67.49K |
| 2024-10-21 | 12.51 | 12.11 | ↓$0.40 (-3.20%) | 12.10 | 12.51 | 91.93K |
| 2024-10-18 | 12.35 | 12.44 | ↑$0.09 (0.73%) | 12.16 | 12.53 | 58.42K |
| 2024-10-17 | 12.13 | 12.29 | ↑$0.16 (1.32%) | 12.03 | 12.60 | 77.19K |
| 2024-10-16 | 12.64 | 12.03 | ↓$0.61 (-4.83%) | 12.01 | 12.67 | 93.77K |
| 2024-10-15 | 12.40 | 12.52 | ↑$0.12 (0.97%) | 12.13 | 12.73 | 153.59K |
| 2024-10-14 | 12.49 | 12.31 | ↓$0.18 (-1.44%) | 12.21 | 12.77 | 92.20K |
| 2024-10-11 | 12.39 | 12.52 | ↑$0.13 (1.05%) | 12.25 | 12.61 | 100.38K |
| 2024-10-10 | 12.23 | 12.27 | ↑$0.04 (0.33%) | 11.82 | 12.45 | 143.76K |
Create an account or log in to view more rows.
$IRS puts r going to print tomorrow
$IRS hows short doing? Keep short pls
we need your money.
$IRS lock and load
$IRS wtf is that dump
$IRS who else excited??
$IRS flow comin
$IRS wow! I sold too early
$IRS bull here. But I’m worried for tomorrow
$IRS Holding Pattern
$IRS prepare your cash to buy dip