Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IRSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.54 | -0.86 | -2.74% | 30.77 | 32.495 | 30.335 | 50,184 |
| May 30 2024 | 31.40 | -0.72 | -2.24% | 31.40 | 31.40 | 31.40 | 39,634 |
| May 29 2024 | 32.12 | -0.59 | -1.79% | 32.74 | 33.275 | 32.12 | 93,173 |
| May 28 2024 | 32.705 | 0.05 | 0.14% | 32.74 | 33.34 | 32.465 | 38 |
| May 24 2024 | 32.66 | 0.07 | 0.23% | 32.42 | 33.33 | 32.225 | 1 |
| May 23 2024 | 32.585 | -0.74 | -2.22% | 32.89 | 33.56 | 32.47 | 244 |
| May 22 2024 | 33.325 | -0.42 | -1.23% | 33.50 | 33.795 | 33.215 | 6 |
| May 21 2024 | 33.74 | 0.19 | 0.57% | 33.34 | 33.82 | 33.22 | 899 |
| May 20 2024 | 33.55 | 0.25 | 0.75% | 33.55 | 33.55 | 33.55 | 60 |
| May 17 2024 | 33.30 | -0.02 | -0.05% | 33.30 | 33.30 | 33.30 | 0 |
| May 16 2024 | 33.315 | 0.10 | 0.32% | 33.18 | 33.62 | 33.105 | 54 |
| May 15 2024 | 33.21 | 0.63 | 1.92% | 32.68 | 33.315 | 31.995 | 473 |
| May 14 2024 | 32.585 | -0.01 | -0.03% | 32.585 | 32.585 | 32.585 | 0 |
| May 13 2024 | 32.595 | 0.13 | 0.42% | 32.70 | 33.67 | 32.245 | 18,074 |
| May 10 2024 | 32.46 | 0.57 | 1.77% | 32.39 | 33.70 | 32.315 | 600 |
| May 09 2024 | 31.895 | 0.36 | 1.13% | 31.53 | 32.075 | 31.385 | 1,013 |
| May 08 2024 | 31.54 | -0.23 | -0.71% | 31.54 | 31.54 | 31.54 | 0 |
| May 07 2024 | 31.765 | 0.29 | 0.92% | 31.83 | 31.83 | 31.74 | 7 |
| May 03 2024 | 31.475 | 0.44 | 1.40% | 31.38 | 33.255 | 31.18 | 2,053 |
| May 02 2024 | 31.04 | 0.17 | 0.55% | 31.49 | 32.86 | 30.635 | 8 |
| May 01 2024 | 30.87 | 0.09 | 0.28% | 30.87 | 30.87 | 30.87 | 0 |
| Apr 30 2024 | 30.785 | -0.41 | -1.30% | 30.785 | 30.785 | 30.785 | 0 |
| Apr 29 2024 | 31.19 | 0.81 | 2.65% | 31.19 | 31.19 | 31.19 | 0 |
| Apr 26 2024 | 30.385 | 0.88 | 2.97% | 30.00 | 32.575 | 29.86 | 1,813 |
| Apr 25 2024 | 29.51 | 0.06 | 0.20% | 29.35 | 32.095 | 29.08 | 10,424 |
| Apr 24 2024 | 29.45 | -0.14 | -0.46% | 29.45 | 29.45 | 29.45 | 0 |
| Apr 23 2024 | 29.585 | 0.40 | 1.37% | 29.585 | 29.585 | 29.585 | 0 |
| Apr 22 2024 | 29.185 | 0.01 | 0.03% | 29.185 | 29.185 | 29.185 | 0 |
| Apr 19 2024 | 29.175 | -0.11 | -0.36% | 29.175 | 29.175 | 29.175 | 0 |
| Apr 18 2024 | 29.28 | 0.04 | 0.14% | 29.40 | 31.62 | 28.94 | 357 |
| Apr 17 2024 | 29.24 | -0.09 | -0.31% | 29.26 | 31.565 | 29.185 | 626 |
| Apr 16 2024 | 29.33 | -0.50 | -1.68% | 29.30 | 31.53 | 29.07 | 7 |
| Apr 15 2024 | 29.83 | -0.56 | -1.83% | 30.32 | 32.07 | 28.83 | 679 |
| Apr 12 2024 | 30.385 | -0.32 | -1.03% | 30.88 | 32.305 | 29.04 | 255 |
| Apr 11 2024 | 30.70 | -0.01 | -0.02% | 30.70 | 30.70 | 30.70 | 0 |
| Apr 10 2024 | 30.705 | -0.40 | -1.27% | 31.32 | 32.395 | 29.32 | 497 |
| Apr 09 2024 | 31.10 | 0.37 | 1.20% | 31.10 | 31.10 | 31.10 | 0 |
| Apr 08 2024 | 30.73 | 0.24 | 0.79% | 30.80 | 32.285 | 28.87 | 14 |
| Apr 05 2024 | 30.49 | -0.22 | -0.70% | 30.55 | 30.555 | 30.485 | 380 |
| Apr 04 2024 | 30.705 | 0.72 | 2.42% | 30.46 | 32.73 | 30.33 | 821 |
| Apr 03 2024 | 29.98 | 0.06 | 0.20% | 29.98 | 29.98 | 29.98 | 0 |
| Apr 02 2024 | 29.92 | 0.16 | 0.54% | 29.75 | 32.425 | 28.525 | 647 |
| Mar 28 2024 | 29.76 | 0.22 | 0.74% | 29.68 | 29.78 | 29.665 | 324 |
| Mar 27 2024 | 29.54 | 0.27 | 0.92% | 29.55 | 32.205 | 28.32 | 1,997 |
| Mar 26 2024 | 29.27 | 0.07 | 0.24% | 29.50 | 32.175 | 28.285 | 5,848 |
| Mar 25 2024 | 29.20 | 0.29 | 0.99% | 29.15 | 29.25 | 29.12 | 356 |
| Mar 22 2024 | 28.915 | -0.47 | -1.58% | 28.89 | 31.92 | 28.04 | 62,299 |
| Mar 21 2024 | 29.38 | 0.57 | 1.98% | 29.40 | 32.18 | 28.26 | 553 |
| Mar 20 2024 | 28.81 | 0.24 | 0.86% | 28.81 | 28.81 | 28.81 | 0 |
| Mar 19 2024 | 28.565 | 0.05 | 0.16% | 28.565 | 28.565 | 28.565 | 0 |
| Mar 18 2024 | 28.52 | -0.50 | -1.72% | 28.99 | 29.195 | 27.80 | 38 |
| Mar 15 2024 | 29.02 | -0.44 | -1.48% | 29.44 | 29.44 | 28.97 | 50 |
| Mar 14 2024 | 29.455 | -0.78 | -2.56% | 29.455 | 29.455 | 29.455 | 0 |
| Mar 13 2024 | 30.23 | 0.68 | 2.28% | 29.62 | 33.77 | 28.425 | 704 |
| Mar 12 2024 | 29.555 | -0.27 | -0.91% | 30.04 | 33.51 | 28.33 | 1 |
| Mar 11 2024 | 29.825 | 0.40 | 1.36% | 29.57 | 33.74 | 28.525 | 92 |
| Mar 08 2024 | 29.425 | -0.19 | -0.64% | 29.425 | 29.425 | 29.425 | 0 |
| Mar 07 2024 | 29.615 | -0.06 | -0.19% | 29.49 | 33.615 | 28.37 | 257 |
| Mar 06 2024 | 29.67 | 0.99 | 3.45% | 29.67 | 29.67 | 29.67 | 113 |
| Mar 05 2024 | 28.68 | -0.09 | -0.30% | 28.71 | 28.745 | 28.655 | 250 |
