IRSA Inversiones and Representaciones SA Historical Data - IRS.WS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
IRSA Inversiones and Representaciones SA (IRS.WS)
IRSA Inversiones and Representaciones SA (IRS.WS) Historical

IRSA Inversiones and Representaciones SA (IRS.WS)

0.6401

-0.0999

(-13.50%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.6401

0.00

(0.00%)

After Hours: 4:08PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	0.6401	-0.0999	-13.50	0.66	0.66	0.6401	4511
1714084800	0.74	0	0.00	0.74	0.74	0.74	0
1713998400	0.74	0.06	8.82	0.74	0.74	0.74	200
1713912000	0.68	0	0.00	0.68	0.68	0.68	0
1713825600	0.68	0.0599	9.66	0.6201	0.6801	0.6201	13648
1713566400	0.6201	0	0.00	0.6201	0.6201	0.6201	0
1713480000	0.6201	0	0.00	0.6201	0.6201	0.6201	0
1713393600	0.6201	0	0.00	0.6201	0.6201	0.6201	0
1713307200	0.6201	0	0.00	0.6201	0.6201	0.6201	0
1713220800	0.6201	0	0.00	0.72	0.72	0.6201	1
1712961600	0.6201	-0.1299	-17.32	0.6707999	0.6707999	0.6201	2941
1712875200	0.75	0	0.00	0.75	0.75	0.75	0
1712788800	0.75	0	0.00	0.85	0.85	0.75	50
1712702400	0.75	0	0.00	0.75	0.75	0.75	1
1712616000	0.75	0.12	19.05	0.7	0.75	0.640101	4127
1712356800	0.63	-0.0501	-7.37	0.65	0.65	0.63	5010
1712270400	0.6801	0.0001	0.01	0.68	0.6832	0.68	12876
1712184000	0.68	0.0001001	0.01	0.6798	0.6899999	0.6798	8748
1712097600	0.6798999	0	0.00	0.6	0.6798999	0.6	37
1712011200	0.6798999	0	0.00	0.6798999	0.6798999	0.6798999	14
1711665600	0.6798999	0.0298999	4.60	0.68	0.68	0.61	5474
1711579200	0.65	0	0.00	0.65	0.65	0.65	90
1711492800	0.65	0	0.00	0.6	0.65	0.6	4
1711406400	0.65	0.031	5.01	0.655	0.68	0.65	807
1711147200	0.619	0	0.00	0.67	0.67	0.54	20
1711060800	0.619	0	0.00	0.619	0.619	0.619	4
1710974400	0.619	0	0.00	0.619	0.619	0.619	0
1710888000	0.619	0.0382	6.58	0.68	0.68	0.512	8046
1710801600	0.5808	0.0191	3.40	0.52	0.68	0.52	8789
1710542400	0.5617	0	0.00	0.5617	0.5617	0.5617	0
1710456000	0.5617	0.0317	5.98	0.615	0.615	0.5026	14626
1710369600	0.53	0	0.00	0.5591	0.5591	0.53	2
1710283200	0.53	0	0.00	0.5	0.53	0.5	4
1710196800	0.53	0.02	3.92	0.53	0.53	0.53	836
1709941200	0.51	0	0.00	0.51	0.51	0.51	0
1709854800	0.51	0	0.00	0.51	0.51	0.51	0
1709768400	0.51	0	0.00	0.51	0.51	0.51	0
1709682000	0.51	0	0.00	0.51	0.51	0.51	680
1709595600	0.51	0	0.00	0.5	0.51	0.5	4
1709336400	0.51	0	0.00	0.51	0.51	0.51	0
1709250000	0.51	0	0.00	0.51	0.51	0.51	0
1709163600	0.51	0	0.00	0.51	0.51	0.51	0
1709077200	0.51	0	0.00	0.51	0.51	0.51	0
1708990800	0.51	0	0.00	0.51	0.51	0.51	0
1708731600	0.51	-0.04	-7.27	0.51	0.51	0.51	999609
1708645200	0.55	-0.0401	-6.80	0.55	0.55	0.55	426
1708558800	0.5901	0	0.00	0.5901	0.5901	0.5901	0
1708472400	0.5901	0.0202	3.54	0.5689999	0.5901	0.5689999	1475
1708126800	0.5699	0	0.00	0.5699	0.5699	0.5699	0
1708040400	0.5699	0.0299	5.54	0.5699999	0.5699999	0.509	840
1707954000	0.54	0.01	1.89	0.54	0.54	0.54	500000
1707867600	0.53	0.02	3.92	0.53	0.53	0.53	100
1707781200	0.51	0.005	0.99	0.46	0.55	0.46	7745
1707522000	0.505	0	0.00	0.56	0.56	0.505	18
1707435600	0.505	0	0.00	0.505	0.505	0.505	0
1707349200	0.505	-0.115	-18.55	0.615	0.615	0.505	18592
1707262800	0.62	0	0.00	0.62	0.62	0.62	0
1707176400	0.62	0	0.00	0.62	0.62	0.62	0
1706917200	0.62	0	0.00	0.62	0.62	0.62	2
1706830800	0.62	0	0.00	0.62	0.62	0.62	0
1706744400	0.62	0.027	4.55	0.6152	0.68	0.6152	292
1706658000	0.593	0	0.00	0.593	0.593	0.593	0
1706571600	0.593	0	0.00	0.593	0.593	0.593	0

IRSA Inversiones and Rep...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions