NYSE - Delayed Quote USD

IRSA Inversiones y Representaciones Sociedad Anónima (IRS)

Compare
14.71
-0.48
(-3.16%)
At close: January 17 at 4:00:02 PM EST
15.39
+0.68
+(4.62%)
After hours: January 17 at 6:58:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202515.5115.6814.3014.7114.71322,200
Jan 16, 202515.7615.8415.1015.1915.19126,700
Jan 15, 202515.5015.7315.0915.5915.59182,100
Jan 14, 202514.9115.4514.9115.4015.40195,600
Jan 13, 202515.4515.7614.6214.7914.79211,000
Jan 10, 202515.5815.8714.8415.6915.69226,500
Jan 8, 202515.1015.8914.8615.5115.51262,600
Jan 7, 202516.3016.3915.1715.2515.25491,000
Jan 6, 202516.4316.4315.7016.1016.10197,800
Jan 3, 202515.8516.3815.3016.0216.02181,000
Jan 2, 202515.0515.9814.8415.9215.92252,300
Dec 31, 202415.1315.4014.7414.9314.93125,900
Dec 30, 202415.1615.4414.8515.0715.07174,500
Dec 27, 202415.5615.8815.1715.4415.44201,800
Dec 26, 202415.4216.1015.1015.6015.60101,300
Dec 24, 202415.5615.5715.0215.4015.4038,400
Dec 23, 202415.4115.6014.9515.4615.46123,100
Dec 20, 202414.8815.4914.8815.3615.36135,400
Dec 19, 202415.0615.8314.8815.0415.04207,600
Dec 18, 202416.6116.6114.9515.0015.00289,600
Dec 17, 202416.9417.0416.3016.5816.58163,200
Dec 16, 202416.4917.2316.3917.1817.18311,400
Dec 13, 202416.6416.7216.1416.4516.45191,500
Dec 12, 202416.9017.2916.5516.6216.62160,600
Dec 11, 202416.5117.0116.1817.0017.00223,200
Dec 10, 202417.5417.5416.3216.5116.51283,800
Dec 9, 202417.1817.6716.7217.3717.37259,900
Dec 6, 202417.5017.5516.8117.1017.10132,200
Dec 5, 202416.8817.6516.8117.4517.45161,800
Dec 4, 202417.2917.2916.5016.8816.88215,900
Dec 3, 202417.0017.4916.7516.9516.95217,700
Dec 2, 202417.1617.4616.6117.0117.01321,700
Nov 29, 202416.3617.3516.3517.1317.13192,500
Nov 27, 202417.0017.1116.5416.8616.86234,000
Nov 26, 202416.0016.8815.8216.7516.75447,200
Nov 25, 202415.4416.2715.2216.0116.01540,000
Nov 22, 202416.2016.3015.1215.7915.79345,700
Nov 21, 202416.7616.7615.9716.2916.29205,500
Nov 20, 202415.9416.3715.5916.3616.36156,400
Nov 19, 202415.6515.9715.0915.8315.83161,300
Nov 18, 202414.8116.0714.7515.7315.73219,000
Nov 15, 202415.0015.7414.5814.7214.72188,100
Nov 14, 202414.2315.2114.2314.9914.99212,200
Nov 13, 202414.4114.5114.1514.2614.26142,000
Nov 12, 202413.8214.3013.8214.2914.29128,800
Nov 11, 202414.2414.2413.8513.9913.99104,800
Nov 8, 202414.4314.6514.1014.2414.24227,600
Nov 7, 202414.1414.7114.0514.6114.61170,800
Nov 6, 202413.9214.2413.6814.0314.03154,100
Nov 5, 202413.2713.7313.1613.5713.57108,000
Nov 4, 202413.3813.5912.8713.3113.31158,900
Nov 1, 202413.1013.3412.9913.1913.19165,600
Oct 31, 202412.8313.0312.5113.0013.00110,200
Oct 30, 202412.9613.1312.7512.8912.89151,200
Oct 29, 202413.0813.2312.7012.9112.91176,200
Oct 28, 202413.4913.4912.9913.0713.07152,900
Oct 25, 202412.7413.2712.5713.2113.21110,800
Oct 24, 202412.4012.6312.2012.6012.60125,100
Oct 23, 202412.0812.3612.0212.3012.30130,600
Oct 22, 202412.2112.2811.7812.2012.2067,500
Oct 21, 202412.5112.5112.1012.1112.1191,900
Oct 18, 202412.3512.5312.1612.4412.4458,400
Oct 17, 202412.1312.6012.0312.2912.2977,200
Oct 16, 202412.6412.6712.0112.0312.0393,800
Oct 15, 202412.4012.7312.1312.5212.52153,600
Oct 14, 202412.4912.7712.2112.3112.3192,200
Oct 11, 202412.3912.6112.2512.5212.52100,400
Oct 10, 202412.2312.4511.8212.2712.27143,800
Oct 9, 202411.8812.3111.7512.1712.17156,200
Oct 8, 202412.0012.0311.8711.8911.8996,900
Oct 7, 202412.0112.1211.8112.0112.01103,400
Oct 4, 202411.6412.1711.4112.1012.10148,600
Oct 3, 202411.2911.5711.1711.5711.5774,300
Oct 2, 202411.5211.5411.3111.4211.4271,700
Oct 1, 202411.3911.7311.1611.5511.55144,800
Sep 30, 202411.8912.0811.2411.3811.38116,600
Sep 27, 202411.6112.0111.5411.9311.93136,700
Sep 26, 202411.5911.6011.3611.4611.4660,700
Sep 25, 202411.5611.6211.3311.3311.33173,900
Sep 24, 202411.7211.8611.5311.6211.6277,600
Sep 23, 202411.8411.8411.4511.6911.69136,800
Sep 20, 202411.8912.0411.6711.7411.74111,100
Sep 19, 202411.8412.0311.6312.0312.03197,500
Sep 18, 202412.0912.0911.3511.5811.58292,700
Sep 17, 202412.1512.1511.8211.8911.89103,400
Sep 16, 202412.1012.4512.0512.1312.13198,400
Sep 13, 202412.0112.0711.6912.0512.05111,400
Sep 12, 202412.0012.0811.6711.8711.87119,500
Sep 11, 202411.8712.1411.7111.8811.88203,700
Sep 10, 202412.2912.3011.5711.8811.88251,300
Sep 9, 202411.8812.3511.7512.1512.15228,400
Sep 6, 202411.8111.9511.2311.7311.73376,200
Sep 5, 202411.4512.0011.3011.8311.83443,200
Sep 4, 202410.1711.369.9911.3411.34362,300
Sep 3, 20249.8410.449.8110.1110.11213,100
Aug 30, 202410.0010.639.9410.0510.05334,600
Aug 29, 20249.8310.109.5910.0410.04154,600
Aug 28, 20249.779.839.579.709.7098,200
Aug 27, 20249.699.829.349.799.79253,900
Aug 26, 20249.9410.009.779.799.7958,200
Aug 23, 20249.8710.109.619.899.8986,000
Aug 22, 202410.1410.209.779.799.7977,900
Aug 21, 202410.5210.5210.0810.1710.1789,300
Aug 20, 202410.7510.9610.2710.5210.52121,500
Aug 19, 202410.6310.7710.5310.7410.7491,900
Aug 16, 202410.8810.8810.6510.6810.68113,900
Aug 15, 202410.4811.0610.4810.8410.84381,400
Aug 14, 202410.0210.339.9610.2410.24103,400
Aug 13, 20249.9010.079.7310.0710.07126,400
Aug 12, 20249.729.939.639.869.8687,900
Aug 9, 20249.379.759.239.729.72102,700
Aug 8, 20249.049.419.049.349.3489,400
Aug 7, 20249.159.409.009.019.01121,700
Aug 6, 20248.879.398.809.179.17110,800
Aug 5, 20248.429.028.228.918.91214,100
Aug 2, 20249.149.218.859.049.04116,800
Aug 1, 20249.609.759.309.449.44100,500
Jul 31, 20249.289.769.119.629.62114,700
Jul 30, 20249.129.268.969.129.12187,700
Jul 29, 20249.539.538.879.089.08156,100
Jul 26, 20249.389.509.159.469.4682,100
Jul 25, 20249.369.469.109.289.28121,200
Jul 24, 20249.569.719.339.369.36170,700
Jul 23, 20249.259.799.239.689.68150,800
Jul 22, 20249.349.529.259.389.38155,300
Jul 19, 20249.219.589.139.399.39110,700
Jul 18, 20249.629.679.109.189.18187,200
Jul 17, 20249.509.719.459.569.56153,900
Jul 16, 20249.509.689.029.529.52153,200
Jul 15, 20249.409.609.239.419.41146,600
Jul 12, 20249.359.569.319.439.43229,500
Jul 11, 20249.359.469.199.309.30125,900
Jul 10, 20248.829.198.829.199.19124,200
Jul 9, 20248.648.848.548.698.6990,500
Jul 8, 20248.698.698.458.598.5989,200
Jul 5, 20248.758.758.548.608.6085,600
Jul 3, 20248.458.808.458.648.64104,200
Jul 2, 20248.408.568.218.458.4598,100
Jul 1, 20249.119.208.328.438.43218,500
Jun 28, 20249.239.338.898.968.9687,800
Jun 27, 20248.979.308.949.239.23153,400
Jun 26, 20249.089.128.828.918.91111,900
Jun 25, 20249.129.399.109.179.17114,100
Jun 24, 20248.989.178.819.059.05165,500
Jun 21, 20249.179.478.768.928.92294,600
Jun 20, 20249.659.709.129.249.24253,100
Jun 18, 20249.479.769.479.759.7563,500
Jun 17, 202410.0010.009.479.509.5088,900
Jun 14, 20249.8810.149.699.899.89173,000
Jun 13, 202410.0710.219.6910.0210.02220,200
Jun 12, 20249.619.799.469.529.52103,000
Jun 11, 20249.699.809.339.399.3953,900
Jun 10, 20249.409.789.269.679.67161,300
Jun 7, 20249.579.719.409.449.4474,600
Jun 6, 20249.949.999.509.659.6566,800
Jun 5, 202410.0910.209.659.859.85204,200
Jun 4, 202410.7410.809.929.999.99127,400
Jun 3, 2024 0.65 Dividend
Jun 3, 202410.8811.0910.6510.7110.71126,100
May 31, 202411.5611.6111.0811.5410.89288,200
May 30, 202411.1911.5511.1011.4910.84150,700
May 29, 202410.8611.0510.7211.0510.4377,100
May 28, 202410.4310.9110.3010.8810.27147,200
May 24, 202410.0510.499.9010.299.7191,800
May 23, 202410.7410.7810.0210.069.49167,000
May 22, 202411.0211.2010.5810.6410.04112,000
May 21, 202411.2011.3510.9111.0810.46115,200
May 20, 202411.0211.2911.0011.1810.55121,900
May 17, 202411.1711.5211.1711.1910.56104,100
May 16, 202411.5511.6711.1111.2410.61152,800
May 15, 202410.9711.5810.9711.4310.79207,700
May 14, 202410.7211.0910.7210.9310.31106,600
May 13, 202411.1611.4110.6510.6810.08121,800
May 10, 202411.2011.4410.8611.1110.48303,900
May 9, 202411.0711.2010.6011.1010.47243,700
May 8, 202410.6311.2210.3311.1710.54299,700
May 7, 202410.7510.7810.4010.6910.09269,500
May 6, 202410.0010.629.9610.589.98207,900
May 3, 20249.589.899.589.849.29210,600
May 2, 20249.529.589.429.498.96118,800
May 1, 20249.509.639.329.468.9353,600
Apr 30, 20249.589.829.429.508.96271,300
Apr 29, 20249.539.679.339.538.99119,400
Apr 26, 20249.559.619.349.458.92143,300
Apr 25, 20249.389.529.189.478.9474,700
Apr 24, 20249.909.909.379.438.90102,700
Apr 23, 202410.1010.109.809.899.33104,200
Apr 22, 20249.5010.109.4310.109.53165,000
Apr 19, 20249.449.639.349.579.03103,500
Apr 18, 20249.179.359.139.328.80202,900
Apr 17, 20249.189.399.049.258.73132,000
Apr 16, 20249.339.469.049.168.64276,700
Apr 15, 20249.509.669.339.438.90194,400
Apr 12, 20249.889.939.409.418.88141,800
Apr 11, 20249.889.899.739.869.3076,800
Apr 10, 202410.0910.149.879.919.35131,300
Apr 9, 202410.3810.4010.1610.249.66118,300
Apr 8, 20249.8010.309.7110.259.67443,800
Apr 5, 20248.999.758.939.709.15314,800
Apr 4, 20249.239.499.069.148.63179,100
Apr 3, 20248.879.338.809.238.71163,600
Apr 2, 20249.399.398.818.928.42139,000
Apr 1, 20249.379.399.109.178.65107,300
Mar 28, 20249.399.599.269.368.83205,000
Mar 27, 20249.159.409.159.398.86158,300
Mar 26, 20249.269.409.029.158.63101,900
Mar 25, 20249.019.569.019.268.74304,100
Mar 22, 20249.189.188.919.018.5094,400
Mar 21, 20248.709.258.629.188.66342,600
Mar 20, 20248.268.738.218.738.24135,700
Mar 19, 20248.408.508.298.337.86171,500
Mar 18, 20247.998.447.908.407.93263,500
Mar 15, 20248.088.237.927.927.47116,200
Mar 14, 20248.088.228.068.157.69105,200
Mar 13, 20247.638.177.608.147.68221,300
Mar 12, 20247.637.687.487.607.1792,500
Mar 11, 20247.727.747.327.587.15152,500
Mar 8, 20247.657.837.587.747.30167,200
Mar 7, 20247.937.937.667.697.26116,500
Mar 6, 20247.777.947.707.837.39376,900
Mar 5, 20247.727.817.637.717.2867,700
Mar 4, 20247.988.217.757.797.35244,200
Mar 1, 20247.817.847.637.807.36226,800
Feb 29, 20247.768.017.527.757.31249,700
Feb 28, 20248.018.147.657.747.30394,000
Feb 27, 20248.468.478.028.037.58157,200
Feb 26, 20248.628.748.358.477.99138,200
Feb 23, 20248.899.028.428.518.03193,100
Feb 22, 20248.569.098.488.758.26212,000
Feb 21, 20248.668.858.408.548.06119,400
Feb 20, 20248.558.718.438.638.14102,300
Feb 16, 20248.458.708.418.618.13110,700
Feb 15, 20248.208.498.138.477.99185,000
Feb 14, 20247.978.407.958.197.73175,300
Feb 13, 20247.818.017.657.937.4889,600
Feb 12, 20248.108.137.927.987.53108,400
Feb 9, 20247.668.077.568.047.59186,700
Feb 8, 20247.737.967.527.547.12122,100
Feb 7, 20248.008.097.617.847.40234,500
Feb 6, 20248.048.378.038.147.68102,900
Feb 5, 20248.678.708.058.067.61172,100
Feb 2, 20248.768.908.618.698.20127,700
Feb 1, 20248.838.908.788.848.34106,500
Jan 31, 20248.698.908.678.768.27183,400
Jan 30, 20248.658.688.508.648.1593,200
Jan 29, 20248.658.828.488.608.1272,300
Jan 26, 20248.908.938.578.788.2970,800
Jan 25, 20248.508.968.508.828.32163,200
Jan 24, 20248.648.758.488.568.08100,600
Jan 23, 20248.678.758.428.528.04157,800
Jan 22, 20248.278.758.278.698.20154,000
Jan 19, 20248.058.358.028.357.88150,300
Jan 18, 20247.988.087.868.087.6281,500

Related Tickers

TCI Transcontinental Realty Investors, Inc.
28.76
+5.58%
 
ARL American Realty Investors, Inc.
15.78
+13.93%
 
FRPH FRP Holdings, Inc.
30.44
+0.56%
 
FSV FirstService Corporation
182.36
+1.28%
 
MLP Maui Land & Pineapple Company, Inc.
19.74
+0.51%
 
ALOS3.SA Allos S.A.
17.95
-0.33%
 
RMAX RE/MAX Holdings, Inc.
9.99
-0.79%
 
NYC American Strategic Investment Co.
8.80
+0.04%
 
NMRK Newmark Group, Inc.
13.29
+0.30%
 
BEKE KE Holdings Inc.
17.10
+2.46%