S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
IRSA Inversiones and Representaciones SA (IRS.WS)
IRSA Inversiones and Representaciones SA (IRS.WS) Historical

IRS.WS IRSA Inversiones and Representaciones SA

0.89

0.00 (0.00%)

May 09 2024 - Closed

Delayed by 15 minutes

IRS.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.89	0.00	0.00%	0.89	0.89	0.89	0
May 08 2024	0.89	0.10	12.66%	0.6421	0.91	0.6421	9,592
May 07 2024	0.79	-0.01	-1.25%	0.65	0.84	0.65	95,713
May 06 2024	0.80	0.09	12.68%	0.74	0.84	0.74	27,621
May 03 2024	0.71	0.00	0.00%	0.71	0.71	0.71	0
May 02 2024	0.71	0.00	0.00%	0.71	0.71	0.71	2
May 01 2024	0.71	0.03	4.41%	0.71	0.71	0.71	2,000
Apr 30 2024	0.68	0.0399	6.23%	0.68	0.68	0.68	1,010
Apr 29 2024	0.6401	0.00	0.00%	0.6401	0.6401	0.6401	0
Apr 26 2024	0.6401	-0.0999	-13.50%	0.66	0.66	0.6401	4,511
Apr 25 2024	0.74	0.00	0.00%	0.74	0.74	0.74	0
Apr 24 2024	0.74	0.06	8.82%	0.74	0.74	0.74	200
Apr 23 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Apr 22 2024	0.68	0.0599	9.66%	0.6201	0.6801	0.6201	13,648
Apr 19 2024	0.6201	0.00	0.00%	0.6201	0.6201	0.6201	0
Apr 18 2024	0.6201	0.00	0.00%	0.6201	0.6201	0.6201	0
Apr 17 2024	0.6201	0.00	0.00%	0.6201	0.6201	0.6201	0
Apr 16 2024	0.6201	0.00	0.00%	0.6201	0.6201	0.6201	0
Apr 15 2024	0.6201	0.00	0.00%	0.72	0.72	0.6201	1
Apr 12 2024	0.6201	-0.1299	-17.32%	0.6708	0.6708	0.6201	2,941
Apr 11 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Apr 10 2024	0.75	0.00	0.00%	0.85	0.85	0.75	50
Apr 09 2024	0.75	0.00	0.00%	0.75	0.75	0.75	1
Apr 08 2024	0.75	0.12	19.05%	0.70	0.75	0.640101	4,127
Apr 05 2024	0.63	-0.0501	-7.37%	0.65	0.65	0.63	5,010
Apr 04 2024	0.6801	0.0001	0.01%	0.68	0.6832	0.68	12,876
Apr 03 2024	0.68	0.0001	0.01%	0.6798	0.69	0.6798	8,748
Apr 02 2024	0.6799	0.00	0.00%	0.60	0.6799	0.60	37
Apr 01 2024	0.6799	0.00	0.00%	0.6799	0.6799	0.6799	14
Mar 28 2024	0.6799	0.0299	4.60%	0.68	0.68	0.61	5,474
Mar 27 2024	0.65	0.00	0.00%	0.65	0.65	0.65	90
Mar 26 2024	0.65	0.00	0.00%	0.60	0.65	0.60	4
Mar 25 2024	0.65	0.031	5.01%	0.655	0.68	0.65	807
Mar 22 2024	0.619	0.00	0.00%	0.67	0.67	0.54	20
Mar 21 2024	0.619	0.00	0.00%	0.619	0.619	0.619	4
Mar 20 2024	0.619	0.00	0.00%	0.619	0.619	0.619	0
Mar 19 2024	0.619	0.0382	6.58%	0.68	0.68	0.512	8,046
Mar 18 2024	0.5808	0.0191	3.40%	0.52	0.68	0.52	8,789
Mar 15 2024	0.5617	0.00	0.00%	0.5617	0.5617	0.5617	0
Mar 14 2024	0.5617	0.0317	5.98%	0.615	0.615	0.5026	14,626
Mar 13 2024	0.53	0.00	0.00%	0.5591	0.5591	0.53	2
Mar 12 2024	0.53	0.00	0.00%	0.50	0.53	0.50	4
Mar 11 2024	0.53	0.02	3.92%	0.53	0.53	0.53	836
Mar 08 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 07 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 06 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Mar 05 2024	0.51	0.00	0.00%	0.51	0.51	0.51	680
Mar 04 2024	0.51	0.00	0.00%	0.50	0.51	0.50	4
Mar 01 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Feb 29 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Feb 28 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Feb 27 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Feb 26 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Feb 23 2024	0.51	-0.04	-7.27%	0.51	0.51	0.51	999,609
Feb 22 2024	0.55	-0.0401	-6.80%	0.55	0.55	0.55	426
Feb 21 2024	0.5901	0.00	0.00%	0.5901	0.5901	0.5901	0
Feb 20 2024	0.5901	0.0202	3.54%	0.569	0.5901	0.569	1,475
Feb 16 2024	0.5699	0.00	0.00%	0.5699	0.5699	0.5699	0
Feb 15 2024	0.5699	0.0299	5.54%	0.57	0.57	0.509	840
Feb 14 2024	0.54	0.01	1.89%	0.54	0.54	0.54	500,000
Feb 13 2024	0.53	0.02	3.92%	0.53	0.53	0.53	100
Feb 12 2024	0.51	0.005	0.99%	0.46	0.55	0.46	7,745

IRSA Inversiones and Rep...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions