IRSA Inversiones y Representaciones Sociedad Anónima WT (IRS-WT) NYSE

1.80

-0.17(-8.63%)

Updated at August 12 09:44AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	1.44	1.44	1.44	1.44	1.44	2,500
March 11, 2025	1.3	1.36	1.36	1.4	1.23	9,735
March 04, 2025	1.31	1.35	1.35	1.4	1.31	5,105
February 25, 2025	1.3	1.3	1.3	1.3	1.3	5,105
February 21, 2025	1.61	1.5	1.5	1.61	1.5	1,731
February 20, 2025	1.26	1.5	1.5	1.59	0.73	9,229
February 14, 2025	1.51	1.51	1.51	1.51	1.51	386
February 12, 2025	1.52	1.52	1.52	1.52	1.52	101
February 11, 2025	1.3	1.3	1.3	1.31	1.3	4,200
February 10, 2025	1.36	1.4	1.4	1.4	1.3	3,677
February 07, 2025	1.46	1.4	1.4	1.46	1.36	6,290
February 05, 2025	1.61	1.6	1.6	1.61	1.6	939
January 28, 2025	1.53	2.07	2.07	2.07	1.52	939
January 27, 2025	1.74	1.74	1.74	1.74	1.74	810
January 24, 2025	1.79	1.81	1.81	1.84	1.79	3,505
January 23, 2025	1.8	1.77	1.77	1.8	1.77	2,058
January 22, 2025	1.85	1.72	1.72	1.85	1.72	3,650
January 17, 2025	2	1.83	1.83	2	1.83	994
January 10, 2025	1.89	1.87	1.87	1.89	1.85	3,295
January 08, 2025	2	2	2	2	2	200
January 07, 2025	2.2	1.93	1.93	2.2	1.91	5,860
January 06, 2025	2.39	1.98	1.98	2.45	1.91	82,664
January 03, 2025	1.95	2.4	2.4	2.47	1.88	47,416
January 02, 2025	2.18	2.14	2.14	4.43	1.83	41,662
December 20, 2024	2.01	2.01	2.01	2.01	2.01	170
December 19, 2024	2.04	2.04	2.04	2.04	2.04	100
December 06, 2024	1.81	1.72	1.72	1.81	1.71	767
December 05, 2024	2	2	2	2	2	10,978
December 04, 2024	2	2	2	2	2	401
November 25, 2024	1.88	1.76	1.76	1.88	1.76	7,083
November 22, 2024	1.76	1.76	1.76	1.79	1.76	22,259
November 21, 2024	1.9	1.81	1.81	1.94	1.81	38,385
November 20, 2024	1.68	1.79	1.79	1.79	1.68	28,621
November 19, 2024	1.5	1.65	1.65	1.65	1.5	1,196
November 18, 2024	1.5	1.58	1.58	1.7	1.5	18,077
November 15, 2024	1.46	1.46	1.46	1.46	1.46	1,040
November 14, 2024	1.3	1.45	1.45	1.46	1.3	22,930
November 12, 2024	1.41	1.37	1.37	1.42	1.37	400