14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $9.04 $11.67 Friday, 17th May 2024 IRS stock ended at $11.19. This is 0.445% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.15% from a day low at $11.17 to a day high of $11.52.
90 days $7.32 $11.67
52 weeks $5.46 $11.67

Historical IRSA Inversiones Y Representaciones SA prices

Date Open High Low Close Volume
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
Mar 28, 2024 $9.39 $9.59 $9.26 $9.36 204 954
Mar 27, 2024 $9.15 $9.40 $9.15 $9.39 156 845
Mar 26, 2024 $9.26 $9.40 $9.02 $9.15 101 914
Mar 25, 2024 $9.01 $9.56 $9.01 $9.26 301 915
Mar 22, 2024 $9.18 $9.18 $8.92 $9.01 91 855
Mar 21, 2024 $8.70 $9.25 $8.62 $9.18 340 465
Mar 20, 2024 $8.26 $8.73 $8.21 $8.73 134 891
Mar 19, 2024 $8.40 $8.50 $8.29 $8.33 171 346
Mar 18, 2024 $7.99 $8.44 $7.90 $8.40 261 274
Mar 15, 2024 $8.08 $8.18 $7.92 $7.92 113 773
Mar 14, 2024 $8.08 $8.22 $8.06 $8.15 105 168
Mar 13, 2024 $7.63 $8.17 $7.60 $8.14 219 738
Mar 12, 2024 $7.63 $7.67 $7.48 $7.60 92 542
Mar 11, 2024 $7.72 $7.74 $7.32 $7.58 152 499
Mar 08, 2024 $7.65 $7.83 $7.58 $7.74 167 227

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IRS stock historical prices to predict future price movements?
Trend Analysis: Examine the IRS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IRS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About IRSA Inversiones Y Representaciones SA

IRSA Inversiones Y Representaciones SA IRSA Inversiones y Representaciones Sociedad Anónima engages in the diversified real estate activities in Argentina. The company is involved in the acquisition, development, and operation of shopping malls, office buildings, and other non-shopping mall properties primarily for rental purposes. It also develops and sells residential properties; acquires and operates luxury hotels; and acquires undeveloped land reserves for future development or s... IRS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT