Irsa Inversiones Y Representaciones S.A. WT (NY:IRS-WS)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.870 | 1.920 | 1.750 | 1.900 | 3,943 | +0.03(+1.60%) |
| Nov 17, 2025 | 1.665 | 1.870 | 1.665 | 1.870 | 1,950 | +0.07(+3.89%) |
| Nov 14, 2025 | 1.800 | 1.810 | 1.800 | 1.800 | 2,940 | +0.05(+2.86%) |
| Nov 12, 2025 | 1.750 | 0 | +0.13(+8.02%) | |||
| Nov 11, 2025 | 1.640 | 1.760 | 1.470 | 1.620 | 1,602 | -0.11(-6.33%) |
| Nov 10, 2025 | 1.510 | 1.740 | 1.510 | 1.730 | 955 | +0.08(+4.82%) |
| Nov 07, 2025 | 1.640 | 1.670 | 1.412 | 1.650 | 2,999 | +0.01(+0.61%) |
| Nov 05, 2025 | 1.640 | 310 | +0.14(+9.33%) | |||
| Oct 28, 2025 | 1.500 | 0 | -0.07(-4.46%) | |||
| Oct 27, 2025 | 1.500 | 1.750 | 1.470 | 1.570 | 82,373 | +0.31(+24.60%) |
| Oct 13, 2025 | 1.260 | 0 | +0.06(+5.00%) | |||
| Oct 02, 2025 | 1.200 | 20 | -0.12(-9.09%) | |||
| Oct 01, 2025 | 1.320 | 1.320 | 1.320 | 1.320 | 220 | -0.14(-9.58%) |
| Sep 25, 2025 | 1.460 | 0 | +0.07(+5.03%) | |||
| Sep 24, 2025 | 1.390 | 1.390 | 1.390 | 1.390 | 350 | -0.00(-0.27%) |
| Sep 23, 2025 | 1.394 | 1.394 | 1.394 | 1.394 | 1,000 | +0.10(+8.05%) |
| Sep 19, 2025 | 1.290 | 50 | +0.04(+3.20%) | |||
| Sep 18, 2025 | 1.250 | 1.250 | 1.250 | 1.250 | 112 | +0.05(+4.16%) |
| Sep 12, 2025 | 1.200 | 1 | -0.10(-7.68%) | |||
| Sep 08, 2025 | 1.300 | 0 | -0.20(-13.33%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.