IRSA Inversiones and Representaciones SA (IRS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 8.39002267574 | 8.82 | 9.71 | 8.82 | 155901 | 9.38468803 | CS |
| 4 | -0.09 | -0.932642487047 | 9.65 | 9.71 | 8.21 | 150557 | 9.02918853 | CS |
| 12 | -0.34 | -3.43434343434 | 9.9 | 11.67 | 8.21 | 149867 | 10.0124024 | CS |
| 26 | 1.86 | 24.1558441558 | 7.7 | 11.67 | 7.3172 | 158767 | 9.24124422 | CS |
| 52 | 1.06743474 | 12.5690496019 | 8.49256526 | 11.67 | 5.88 | 136425 | 8.65916236 | CS |
| 156 | 4.61426485 | 93.2978558304 | 4.94573515 | 11.67 | 3.48074011 | 88685 | 7.21390424 | CS |
| 260 | -1.55413535 | -13.9834121239 | 11.11413535 | 11.67 | 2.83085509 | 88179 | 6.40544672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 9.56 | 0.04 | 0.42 | 9.52 | 9.71 | 9.45 | 152115 |
| 1721169600 | 9.52 | 0.11 | 1.17 | 9.5 | 9.68 | 9.015 | 153306 |
| 1721083200 | 9.41 | -0.02 | -0.21 | 9.4 | 9.6 | 9.23 | 146610 |
| 1720824000 | 9.43 | 0.13 | 1.40 | 9.35 | 9.56 | 9.305 | 229459 |
| 1720737600 | 9.3 | 0.11 | 1.20 | 9.35 | 9.4589 | 9.19 | 125491 |
| 1720651200 | 9.19 | 0.5 | 5.75 | 8.82 | 9.19 | 8.82 | 124266 |
| 1720564800 | 8.69 | 0.1 | 1.16 | 8.64 | 8.84 | 8.5399999 | 91638 |
| 1720478400 | 8.59 | -0.01 | -0.12 | 8.69 | 8.69 | 8.45 | 89195 |
| 1720219200 | 8.6 | -0.04 | -0.46 | 8.75 | 8.8 | 8.5399999 | 85615 |
| 1720040640 | 8.64 | 0.19 | 2.25 | 8.45 | 8.8 | 8.45 | 104200 |
| 1719960000 | 8.45 | 0.02 | 0.24 | 8.4 | 8.555 | 8.21 | 98060 |
| 1719873600 | 8.43 | -0.53 | -5.92 | 9.11 | 9.2 | 8.32 | 218526 |
| 1719614400 | 8.96 | -0.27 | -2.93 | 9.23 | 9.33 | 8.89 | 87762 |
| 1719528000 | 9.23 | 0.32 | 3.59 | 8.97 | 9.3 | 8.94 | 153429 |
| 1719441600 | 8.91 | -0.26 | -2.84 | 9.08 | 9.1199 | 8.82 | 111937 |
| 1719355200 | 9.17 | 0.12 | 1.33 | 9.1199999 | 9.39 | 9.1 | 114132 |
| 1719268800 | 9.05 | 0.13 | 1.46 | 8.98 | 9.1689 | 8.81 | 165474 |
| 1719009600 | 8.92 | -0.32 | -3.46 | 9.17 | 9.47 | 8.7601 | 294636 |
| 1718923200 | 9.24 | -0.51 | -5.23 | 9.65 | 9.7 | 9.1199999 | 253123 |
| 1718750400 | 9.75 | 0.25 | 2.63 | 9.47 | 9.76 | 9.47 | 63478 |
| 1718664000 | 9.5 | -0.39 | -3.94 | 10 | 10 | 9.47 | 88915 |
| 1718404800 | 9.89 | -0.13 | -1.30 | 9.88 | 10.1448 | 9.6937 | 173025 |
| 1718318400 | 10.02 | 0.5 | 5.25 | 10.07 | 10.21 | 9.6882 | 220150 |
| 1718232000 | 9.52 | 0.13 | 1.38 | 9.5937 | 9.7875 | 9.46 | 99237 |
| 1718145600 | 9.39 | -0.28 | -2.90 | 9.69 | 9.795 | 9.33 | 53919 |
| 1718059200 | 9.67 | 0.23 | 2.44 | 9.4 | 9.7843 | 9.26 | 161326 |
| 1717800000 | 9.44 | -0.21 | -2.18 | 9.65 | 9.71 | 9.4 | 71324 |
| 1717713600 | 9.65 | -0.2 | -2.03 | 9.94 | 9.99 | 9.5001 | 66826 |
| 1717627200 | 9.85 | -0.14 | -1.40 | 10.09 | 10.195 | 9.65 | 204240 |
| 1717540800 | 9.99 | -0.72 | -6.72 | 10.74 | 10.8 | 9.92 | 127358 |
| 1717454400 | 10.71 | -0.83 | -7.19 | 10.88 | 11.09 | 10.65 | 126131 |
| 1717195200 | 11.54 | 0.05 | 0.44 | 11.56 | 11.609 | 11.08 | 288218 |
| 1717108800 | 11.49 | 0.44 | 3.98 | 11.19 | 11.55 | 11.1 | 150713 |
| 1717022400 | 11.05 | 0.17 | 1.56 | 10.86 | 11.05 | 10.72 | 77103 |
| 1716936000 | 10.88 | 0.59 | 5.73 | 10.5099 | 10.91 | 10.3 | 137350 |
| 1716590400 | 10.29 | 0.23 | 2.29 | 10.05 | 10.49 | 9.895 | 91852 |
| 1716504000 | 10.06 | -0.58 | -5.45 | 10.74 | 10.7822 | 10.02 | 164880 |
| 1716417600 | 10.64 | -0.44 | -3.97 | 11.02 | 11.195 | 10.58 | 112011 |
| 1716331200 | 11.08 | -0.1 | -0.89 | 11.2 | 11.35 | 10.91 | 115247 |
| 1716244800 | 11.18 | -0.01 | -0.09 | 11.02 | 11.29 | 11 | 121882 |
| 1715985600 | 11.19 | -0.05 | -0.44 | 11.17 | 11.5218 | 11.17 | 104055 |
| 1715899200 | 11.24 | -0.19 | -1.66 | 11.55 | 11.67 | 11.11 | 152767 |
| 1715812800 | 11.43 | 0.5 | 4.57 | 10.97 | 11.5799 | 10.97 | 207490 |
| 1715726400 | 10.93 | 0.25 | 2.34 | 10.72 | 11.09 | 10.72 | 106592 |
| 1715640000 | 10.68 | -0.43 | -3.87 | 11.16 | 11.41 | 10.65 | 121834 |
| 1715380800 | 11.11 | 0.01 | 0.09 | 11.2 | 11.44 | 10.86 | 302924 |
| 1715294400 | 11.1 | -0.07 | -0.63 | 11.07 | 11.2 | 10.6 | 243735 |
| 1715208000 | 11.17 | 0.48 | 4.49 | 10.63 | 11.22 | 10.33 | 299679 |
| 1715121600 | 10.69 | 0.11 | 1.04 | 10.75 | 10.7814 | 10.4 | 267307 |
| 1715035200 | 10.58 | 0.74 | 7.52 | 10 | 10.6204 | 9.96 | 207941 |
| 1714776000 | 9.84 | 0.35 | 3.69 | 9.58 | 9.89 | 9.58 | 210639 |
| 1714689600 | 9.49 | 0.03 | 0.32 | 9.52 | 9.58 | 9.42 | 118763 |
| 1714603200 | 9.46 | -0.04 | -0.42 | 9.5 | 9.63 | 9.325 | 53627 |
| 1714516800 | 9.5 | -0.03 | -0.31 | 9.58 | 9.8176 | 9.42 | 271306 |
| 1714430400 | 9.53 | 0.08 | 0.85 | 9.53 | 9.67 | 9.3315 | 119441 |
| 1714171200 | 9.45 | -0.02 | -0.21 | 9.55 | 9.61 | 9.34 | 143272 |
| 1714084800 | 9.47 | 0.04 | 0.42 | 9.2699 | 9.5197 | 9.182 | 73273 |
| 1713998400 | 9.43 | -0.46 | -4.65 | 9.9 | 9.9 | 9.3699999 | 102734 |
| 1713912000 | 9.89 | -0.21 | -2.08 | 10.1 | 10.15 | 9.8 | 104202 |
| 1713825600 | 10.1 | 0.53 | 5.54 | 9.5 | 10.1 | 9.4323 | 165027 |
| 1713566400 | 9.57 | 0.25 | 2.68 | 9.44 | 9.63 | 9.34 | 103496 |
| 1713480000 | 9.32 | 0.07 | 0.76 | 9.17 | 9.35 | 9.13 | 202867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
