NYSE:IRS
IRSA Inversiones Y Representaciones SA Stock Price (Quote)
$9.83
+0.335 (+3.53%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.80 | $10.39 | Friday, 3rd May 2024 IRS stock ended at $9.83. This is 3.53% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.24% from a day low at $9.58 to a day high of $9.89. |
| 90 days | $7.32 | $10.39 | |
| 52 weeks | $5.25 | $10.39 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.58 | $9.89 | $9.58 | $9.83 | 210 436 |
| May 02, 2024 | $9.52 | $9.58 | $9.42 | $9.49 | 118 763 |
| May 01, 2024 | $9.50 | $9.63 | $9.33 | $9.46 | 53 627 |
| Apr 30, 2024 | $9.58 | $9.82 | $9.42 | $9.50 | 270 815 |
| Apr 29, 2024 | $9.53 | $9.67 | $9.33 | $9.53 | 119 330 |
| Apr 26, 2024 | $9.55 | $9.61 | $9.34 | $9.45 | 143 172 |
| Apr 25, 2024 | $9.38 | $9.52 | $9.18 | $9.47 | 74 519 |
| Apr 24, 2024 | $9.90 | $9.90 | $9.37 | $9.43 | 102 634 |
| Apr 23, 2024 | $10.10 | $10.10 | $9.80 | $9.89 | 104 202 |
| Apr 22, 2024 | $9.50 | $10.10 | $9.43 | $10.10 | 163 498 |
| Apr 19, 2024 | $9.44 | $9.63 | $9.40 | $9.57 | 102 329 |
| Apr 18, 2024 | $9.17 | $9.35 | $9.13 | $9.32 | 202 862 |
| Apr 17, 2024 | $9.18 | $9.39 | $9.04 | $9.25 | 131 948 |
| Apr 16, 2024 | $9.33 | $9.46 | $9.04 | $9.16 | 276 580 |
| Apr 15, 2024 | $9.55 | $9.66 | $9.33 | $9.43 | 192 708 |
| Apr 12, 2024 | $9.88 | $9.93 | $9.40 | $9.41 | 139 331 |
| Apr 11, 2024 | $9.88 | $9.89 | $9.73 | $9.86 | 76 405 |
| Apr 10, 2024 | $10.09 | $10.14 | $9.87 | $9.91 | 131 184 |
| Apr 09, 2024 | $10.38 | $10.39 | $10.16 | $10.24 | 114 635 |
| Apr 08, 2024 | $9.80 | $10.30 | $9.71 | $10.25 | 437 480 |
| Apr 05, 2024 | $8.99 | $9.75 | $8.98 | $9.70 | 312 082 |
| Apr 04, 2024 | $9.23 | $9.49 | $9.06 | $9.14 | 177 980 |
| Apr 03, 2024 | $8.87 | $9.33 | $8.80 | $9.23 | 162 335 |
| Apr 02, 2024 | $9.39 | $9.39 | $8.81 | $8.92 | 138 899 |
| Apr 01, 2024 | $9.37 | $9.39 | $9.10 | $9.17 | 107 300 |
