Bank Ireland

BIRG
🏛️ usa →
16.42
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.66 5.70 5.65 5.70 0.0M
2021-12-30 5.82 5.85 5.82 5.85 0.0M
2021-12-29 5.90 5.90 5.80 5.83 0.1M
2021-12-28 5.92 5.92 5.80 5.83 0.0M
2021-12-27 5.91 5.91 5.91 5.91 0.0M
2021-12-23 5.75 5.87 5.75 5.86 0.0M
2021-12-22 5.55 5.57 5.55 5.57 0.0M
2021-12-21 5.36 5.60 5.36 5.60 0.0M
2021-12-20 5.56 5.65 5.38 5.38 0.0M
2021-12-15 5.58 5.58 5.45 5.45 0.0M
2021-12-14 5.45 5.65 5.45 5.65 0.0M
2021-12-10 5.57 5.66 5.42 5.42 0.0M
2021-12-09 5.71 5.71 5.43 5.58 0.0M
2021-12-08 5.72 5.75 5.68 5.68 0.0M
2021-12-07 5.66 5.66 5.66 5.66 0.0M
2021-12-06 5.60 5.70 5.60 5.64 0.0M
2021-12-03 5.58 5.63 5.50 5.63 0.0M
2021-12-02 5.56 5.56 5.49 5.49 0.0M
2021-12-01 5.49 5.72 5.49 5.72 0.0M
2021-11-30 5.36 5.58 5.36 5.45 0.0M
2021-11-29 5.45 5.45 5.45 5.45 0.0M
2021-11-26 5.58 5.58 5.36 5.45 0.0M
2021-11-24 5.70 5.80 5.70 5.79 0.0M
2021-11-23 5.74 5.84 5.63 5.84 0.0M
2021-11-22 5.74 5.88 5.74 5.75 0.0M
2021-11-19 5.62 5.62 5.58 5.62 0.0M
2021-11-18 5.80 5.82 5.76 5.76 0.0M
2021-11-16 5.89 5.91 5.80 5.80 0.0M
2021-11-15 5.82 5.90 5.82 5.90 0.0M
2021-11-12 6.00 6.00 5.90 5.90 0.0M
2021-11-11 6.04 6.10 6.04 6.07 0.0M
2021-11-10 6.10 6.10 6.10 6.10 0.0M
2021-11-09 6.13 6.13 6.08 6.08 0.0M
2021-11-08 6.20 6.30 6.20 6.30 0.0M
2021-11-05 6.06 6.13 6.02 6.13 0.0M
2021-11-04 6.04 6.04 5.80 5.80 0.0M
2021-11-03 5.97 5.97 5.97 5.97 0.0M
2021-11-02 5.92 5.92 5.92 5.92 0.0M
2021-11-01 6.08 6.18 6.00 6.00 0.0M
2021-10-29 6.08 6.08 6.08 6.08 0.0M
2021-10-28 5.96 5.99 5.95 5.97 0.0M
2021-10-27 6.15 6.15 5.95 6.06 0.0M
2021-10-26 6.15 6.19 6.10 6.17 0.0M
2021-10-25 6.20 6.24 6.17 6.22 0.0M
2021-10-22 5.96 6.17 5.96 6.17 0.0M
2021-10-21 6.04 6.04 5.90 5.90 0.0M
2021-10-20 5.94 6.04 5.93 5.93 0.0M
2021-10-19 6.25 6.25 6.04 6.04 0.0M
2021-10-18 6.20 6.20 6.13 6.20 0.0M
2021-10-15 5.97 6.30 5.97 6.30 0.0M
2021-10-14 5.92 5.92 5.89 5.89 0.0M
2021-10-13 5.82 5.83 5.82 5.82 0.0M
2021-10-12 5.87 5.87 5.83 5.83 0.0M
2021-10-11 5.92 5.92 5.83 5.83 0.0M
2021-10-07 5.87 5.95 5.87 5.91 0.0M
2021-10-05 5.93 5.93 5.88 5.90 0.0M
2021-10-04 5.86 5.88 5.82 5.88 0.0M
2021-10-01 5.88 5.88 5.82 5.84 0.0M
2021-09-30 5.95 5.95 5.86 5.86 0.0M
2021-09-29 5.93 5.93 5.86 5.86 0.0M
2021-09-28 5.87 5.93 5.87 5.92 0.0M
2021-09-27 5.82 5.90 5.82 5.85 0.0M
2021-09-23 6.03 6.04 6.03 6.04 0.0M
2021-09-22 5.77 5.77 5.77 5.77 0.0M
2021-09-21 5.70 5.77 5.70 5.77 0.0M
2021-09-20 5.68 5.68 5.60 5.65 0.0M
2021-09-17 6.09 6.09 6.00 6.00 0.0M
2021-09-16 5.90 5.90 5.90 5.90 0.0M
2021-09-15 5.83 5.88 5.77 5.88 0.0M
2021-09-14 5.95 5.95 5.88 5.95 0.0M
2021-09-13 5.95 5.95 5.88 5.88 0.0M
2021-09-10 5.87 5.87 5.87 5.87 0.0M
2021-09-09 5.98 5.98 5.97 5.98 0.0M
2021-09-07 6.23 6.30 6.16 6.16 0.0M
2021-09-03 6.27 6.35 6.27 6.35 0.0M
2021-09-02 6.29 6.30 6.26 6.26 0.0M
2021-09-01 6.21 6.35 6.17 6.31 0.0M
2021-08-31 6.15 6.20 6.15 6.18 0.0M
2021-08-30 6.10 6.14 6.10 6.14 0.0M
2021-08-26 6.25 6.25 6.20 6.20 0.0M
2021-08-24 5.97 5.97 5.97 5.97 0.0M
2021-08-23 5.93 5.93 5.93 5.93 0.0M
2021-08-20 5.98 5.98 5.84 5.84 0.0M
2021-08-19 6.00 6.03 6.00 6.00 0.0M
2021-08-18 6.08 6.08 5.96 5.96 0.0M
2021-08-17 6.08 6.08 5.95 5.95 0.0M
2021-08-16 6.26 6.26 6.12 6.25 0.0M
2021-08-13 6.18 6.18 6.14 6.18 0.0M
2021-08-12 6.16 6.16 6.11 6.11 0.0M
2021-08-11 5.99 6.10 5.99 6.10 0.0M
2021-08-10 5.96 5.96 5.96 5.96 0.0M
2021-08-09 5.99 5.99 5.91 5.99 0.0M
2021-08-05 5.83 5.83 5.83 5.83 0.0M
2021-08-04 5.71 5.95 5.71 5.83 0.0M
2021-08-03 5.70 5.94 5.67 5.94 0.0M
2021-08-02 5.40 5.45 5.36 5.36 0.0M
2021-07-29 5.28 5.40 5.28 5.36 0.0M
2021-07-28 5.20 5.20 5.20 5.20 0.0M
2021-07-27 5.17 5.17 5.13 5.13 0.0M
2021-07-26 5.21 5.26 5.19 5.25 0.0M
2021-07-23 5.00 5.06 5.00 5.05 0.0M
2021-07-22 4.90 4.90 4.86 4.86 0.0M
2021-07-21 4.85 4.85 4.83 4.85 0.0M
2021-07-20 4.76 4.88 4.70 4.85 0.0M
2021-07-19 4.72 4.85 4.61 4.85 0.0M
2021-07-16 4.99 4.99 4.89 4.93 0.0M
2021-07-15 4.99 4.99 4.95 4.97 0.0M
2021-07-14 5.11 5.13 5.11 5.11 0.0M
2021-07-13 5.16 5.30 5.16 5.30 0.0M
2021-07-12 5.16 5.17 5.16 5.17 0.0M
2021-07-09 5.14 5.14 5.14 5.14 0.0M
2021-07-08 5.13 5.13 5.13 5.13 0.0M
2021-07-07 5.35 5.35 5.29 5.29 0.0M
2021-07-06 5.38 5.38 5.10 5.34 0.0M
2021-07-02 5.43 5.47 5.43 5.47 0.0M
2021-07-01 5.46 5.51 5.46 5.51 0.0M
2021-06-30 5.52 5.52 5.43 5.43 0.0M
2021-06-29 5.40 5.58 5.40 5.40 0.0M
2021-06-28 5.49 5.59 5.35 5.44 0.0M
2021-06-25 5.50 5.54 5.41 5.41 0.0M
2021-06-24 5.49 5.49 5.48 5.49 0.1M
2021-06-23 5.23 5.40 5.15 5.40 0.0M
2021-06-22 5.41 5.50 5.40 5.50 0.0M
2021-06-21 5.50 5.52 5.50 5.52 0.0M
2021-06-18 5.70 5.70 5.57 5.62 0.0M
2021-06-17 6.04 6.04 6.00 6.01 0.0M
2021-06-16 6.15 6.15 6.05 6.05 0.0M
2021-06-15 6.21 6.28 6.21 6.28 0.0M
2021-06-14 6.26 6.26 6.19 6.19 0.0M
2021-06-11 6.29 6.29 6.24 6.24 0.0M
2021-06-10 6.32 6.32 6.32 6.32 0.0M
2021-06-09 6.37 6.48 6.22 6.48 0.0M
2021-06-08 6.33 6.55 6.30 6.37 0.0M
2021-06-07 6.54 6.54 6.54 6.54 0.0M
2021-06-04 6.45 6.55 6.39 6.39 0.0M
2021-06-03 6.69 6.69 6.62 6.62 0.0M
2021-06-02 6.67 6.67 6.61 6.64 0.0M
2021-06-01 6.58 6.59 6.55 6.59 0.0M
2021-05-28 6.54 6.69 6.39 6.59 0.0M
2021-05-27 6.54 6.59 6.54 6.59 0.0M
2021-05-26 6.18 6.18 6.18 6.18 0.0M
2021-05-25 6.35 6.37 6.35 6.37 0.0M
2021-05-24 6.19 6.33 6.19 6.26 0.0M
2021-05-21 6.29 6.29 6.22 6.22 0.0M
2021-05-20 6.22 6.22 6.08 6.08 0.0M
2021-05-19 6.06 6.22 6.06 6.22 0.0M
2021-05-18 6.25 6.34 6.21 6.28 0.0M
2021-05-17 6.41 6.41 6.40 6.40 0.0M
2021-05-14 6.47 6.47 6.35 6.35 0.0M
2021-05-13 6.25 6.35 6.25 6.30 0.0M
2021-05-12 6.37 6.38 6.32 6.32 0.0M
2021-05-11 6.42 6.47 6.39 6.43 0.0M
2021-05-10 6.21 6.46 6.21 6.25 0.0M
2021-05-05 5.87 5.87 5.87 5.87 0.0M
2021-05-04 5.81 5.89 5.75 5.88 0.0M
2021-05-03 6.01 6.08 6.01 6.06 0.0M
2021-04-30 5.85 5.98 5.85 5.98 0.0M
2021-04-29 5.81 5.85 5.75 5.83 0.0M
2021-04-28 5.85 5.85 5.74 5.76 0.0M
2021-04-27 5.55 5.61 5.55 5.61 0.0M
2021-04-26 5.50 5.50 5.49 5.49 0.0M
2021-04-23 5.30 5.44 5.30 5.31 0.0M
2021-04-22 5.11 5.30 5.04 5.05 0.0M
2021-04-21 5.13 5.13 5.13 5.13 0.0M
2021-04-20 5.24 5.24 5.17 5.17 0.0M
2021-04-19 5.30 5.30 5.29 5.29 0.0M
2021-04-16 5.20 5.30 5.18 5.28 0.0M
2021-04-15 5.03 5.03 4.75 4.75 0.0M
2021-04-13 5.17 5.24 4.96 5.09 0.0M
2021-04-12 5.08 5.08 5.08 5.08 0.0M
2021-04-09 4.95 5.00 4.95 5.00 0.0M
2021-04-08 5.00 5.00 5.00 5.00 0.0M
2021-04-06 5.07 5.15 5.04 5.15 0.0M
2021-04-05 4.92 5.00 4.92 5.00 0.0M
2021-04-01 4.92 4.92 4.87 4.92 0.0M
2021-03-31 5.00 5.00 4.97 4.97 0.0M
2021-03-30 4.96 4.99 4.88 4.88 0.0M
2021-03-26 5.00 5.00 5.00 5.00 0.0M
2021-03-25 4.94 4.94 4.94 4.94 0.0M
2021-03-24 4.91 4.95 4.91 4.95 0.0M
2021-03-23 4.92 5.00 4.92 4.97 0.0M
2021-03-22 4.94 4.98 4.90 4.98 0.0M
2021-03-19 4.93 4.98 4.85 4.98 0.0M
2021-03-18 4.90 4.94 4.90 4.94 0.0M
2021-03-17 4.78 4.83 4.78 4.82 0.0M
2021-03-16 4.91 4.91 4.86 4.86 0.0M
2021-03-15 4.79 4.87 4.75 4.87 0.0M
2021-03-12 4.67 4.71 4.63 4.67 0.0M
2021-03-11 4.59 4.62 4.59 4.62 0.0M
2021-03-10 4.60 4.60 4.56 4.56 0.0M
2021-03-09 4.53 4.55 4.53 4.55 0.0M
2021-03-08 4.31 4.58 4.31 4.50 0.0M
2021-03-05 4.20 4.50 4.20 4.50 0.0M
2021-03-04 4.12 4.19 4.12 4.17 0.0M
2021-03-03 4.19 4.23 4.19 4.23 0.0M
2021-03-02 4.24 4.24 4.15 4.15 0.0M
2021-03-01 4.23 4.30 4.20 4.25 0.0M
2021-02-26 4.22 4.25 4.15 4.25 0.0M
2021-02-25 4.46 4.49 4.33 4.42 0.0M
2021-02-24 4.28 4.31 4.24 4.30 0.0M
2021-02-23 4.20 4.27 4.20 4.27 0.0M
2021-02-22 4.14 4.14 4.05 4.12 0.0M
2021-02-19 4.05 4.24 4.05 4.10 0.0M
2021-02-18 3.96 4.03 3.96 4.03 0.0M
2021-02-17 4.10 4.15 4.01 4.01 0.0M
2021-02-16 4.10 4.15 4.07 4.14 0.0M
2021-02-12 4.03 4.12 4.01 4.01 0.0M
2021-02-11 4.06 4.08 4.06 4.08 0.0M
2021-02-10 4.10 4.14 4.04 4.04 0.0M
2021-02-09 4.10 4.14 4.10 4.10 0.0M
2021-02-08 4.06 4.10 3.97 4.00 0.0M
2021-02-05 3.99 4.04 3.99 3.99 0.0M
2021-02-04 3.99 4.05 3.95 4.03 0.0M
2021-02-03 3.99 4.07 3.95 4.00 0.0M
2021-02-02 3.94 3.94 3.84 3.92 0.0M
2021-02-01 3.80 3.80 3.78 3.79 0.0M
2021-01-29 3.75 3.82 3.75 3.81 0.0M
2021-01-28 3.77 3.77 3.75 3.75 0.0M
2021-01-27 3.70 3.70 3.50 3.51 0.1M
2021-01-26 3.79 3.96 3.79 3.85 0.0M
2021-01-25 3.90 3.90 3.85 3.90 0.1M
2021-01-22 4.02 4.02 3.94 4.00 0.0M
2021-01-21 4.05 4.12 4.00 4.00 0.0M
2021-01-20 4.07 4.21 4.07 4.21 0.0M
2021-01-19 4.15 4.21 3.99 4.21 0.0M
2021-01-15 4.18 4.18 4.16 4.16 0.0M
2021-01-14 4.12 4.26 4.02 4.18 0.0M
2021-01-13 4.21 4.21 4.15 4.17 0.0M
2021-01-12 4.36 4.36 4.24 4.24 0.0M
2021-01-11 4.18 4.29 4.18 4.29 0.0M
2021-01-08 4.50 4.50 4.38 4.38 0.0M
2021-01-07 4.39 4.55 4.39 4.55 0.0M
2021-01-06 4.45 4.56 4.43 4.44 0.0M
2021-01-05 4.12 4.23 4.12 4.15 0.0M
2021-01-04 4.05 4.07 3.97 4.00 0.0M