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
2023-12-29 9.26 9.26 9.13 9.13 0.0M
2023-12-28 9.28 9.28 9.12 9.16 0.0M
2023-12-27 9.48 9.48 9.47 9.47 0.0M
2023-12-26 9.25 9.40 9.25 9.40 0.0M
2023-12-22 9.28 9.39 9.07 9.39 0.0M
2023-12-21 9.15 9.28 9.04 9.13 0.0M
2023-12-20 9.19 9.19 9.03 9.15 0.1M
2023-12-19 9.10 9.14 9.10 9.14 0.0M
2023-12-18 9.10 9.10 8.98 8.98 0.0M
2023-12-15 9.20 9.20 9.10 9.20 0.1M
2023-12-14 9.03 9.24 9.03 9.09 0.0M
2023-12-13 8.93 8.93 8.93 8.93 0.0M
2023-12-12 8.76 8.78 8.76 8.78 0.0M
2023-12-11 8.88 8.88 8.76 8.76 0.0M
2023-12-08 8.80 8.80 8.75 8.75 0.0M
2023-12-07 8.97 8.97 8.97 8.97 0.0M
2023-12-06 9.05 9.39 9.05 9.16 0.0M
2023-12-05 9.45 9.45 9.40 9.40 0.0M
2023-12-04 9.57 9.57 9.57 9.57 0.0M
2023-12-01 9.30 9.56 9.30 9.50 0.0M
2023-11-30 9.50 9.50 9.50 9.50 0.0M
2023-11-29 9.25 9.25 9.25 9.25 0.0M
2023-11-27 9.65 9.65 9.30 9.53 0.0M
2023-11-24 9.70 9.70 9.70 9.70 0.0M
2023-11-22 9.45 9.50 9.15 9.20 0.0M
2023-11-21 9.43 9.43 9.15 9.15 0.0M
2023-11-20 9.30 9.51 9.30 9.51 0.0M
2023-11-17 9.30 9.30 9.30 9.30 0.0M
2023-11-16 9.36 9.36 9.10 9.10 0.0M
2023-11-15 9.15 9.75 9.15 9.45 0.0M
2023-11-14 9.20 9.44 9.20 9.44 0.0M
2023-11-13 8.90 8.97 8.90 8.97 0.0M
2023-11-10 8.90 8.90 8.90 8.90 0.0M
2023-11-09 9.05 9.07 9.05 9.07 0.0M
2023-11-08 8.97 8.97 8.85 8.85 0.0M
2023-11-07 8.97 9.13 8.97 9.13 0.0M
2023-11-06 9.09 9.09 8.85 8.85 0.0M
2023-11-03 8.91 8.91 8.91 8.91 0.0M
2023-11-01 8.85 8.86 8.85 8.86 0.0M
2023-10-31 8.85 8.85 8.85 8.85 0.0M
2023-10-27 8.90 8.90 8.90 8.90 0.0M
2023-10-26 9.06 9.06 9.06 9.06 0.0M
2023-10-25 9.06 9.06 9.06 9.06 0.0M
2023-10-24 8.85 9.15 8.85 9.15 0.0M
2023-10-20 9.50 9.69 9.50 9.69 0.0M
2023-10-19 9.80 9.80 9.70 9.70 0.0M
2023-10-18 9.85 9.85 9.75 9.75 0.0M
2023-10-17 9.73 9.73 9.73 9.73 0.0M
2023-10-16 10.05 10.07 9.78 9.78 0.0M
2023-10-13 9.95 9.95 9.83 9.83 0.0M
2023-10-12 9.76 9.76 9.76 9.76 0.0M
2023-10-11 10.31 10.33 10.31 10.33 0.0M
2023-10-04 9.35 9.35 9.35 9.35 0.0M
2023-10-03 9.19 9.19 9.19 9.19 0.0M
2023-10-02 9.63 9.63 9.63 9.63 0.0M
2023-09-29 9.82 9.82 9.82 9.82 0.0M
2023-09-28 9.54 9.54 9.54 9.54 0.0M
2023-09-27 9.31 9.31 9.31 9.31 0.0M
2023-09-26 9.30 9.30 9.30 9.30 0.0M
2023-09-25 9.30 9.40 9.25 9.30 0.0M
2023-09-22 9.54 9.56 9.47 9.47 0.0M
2023-09-15 8.90 9.30 8.90 9.30 0.0M
2023-09-14 9.30 9.30 9.30 9.30 0.0M
2023-09-13 9.50 9.50 9.10 9.10 0.0M
2023-09-12 9.49 9.49 9.45 9.45 0.0M
2023-09-11 9.50 9.50 9.46 9.46 0.0M
2023-09-08 9.25 9.38 9.25 9.38 0.0M
2023-09-07 9.30 9.30 9.30 9.30 0.0M
2023-09-06 9.30 9.30 9.30 9.30 0.0M
2023-09-05 9.82 9.83 9.82 9.83 0.0M
2023-08-31 10.00 10.00 9.85 9.85 0.0M
2023-08-28 9.99 9.99 9.99 9.99 0.0M
2023-08-25 9.75 9.75 9.75 9.75 0.0M
2023-08-21 10.12 10.12 9.80 9.80 0.0M
2023-08-18 10.03 10.15 10.02 10.15 0.0M
2023-08-17 10.06 10.06 10.00 10.00 0.0M
2023-08-15 10.38 10.38 10.38 10.38 0.0M
2023-08-14 10.65 10.65 10.65 10.65 0.0M
2023-08-07 11.00 11.00 10.95 10.95 0.0M
2023-08-04 10.70 10.82 10.70 10.75 0.0M
2023-08-03 10.20 10.20 10.20 10.20 0.0M
2023-08-02 10.20 10.40 10.20 10.40 0.0M
2023-07-31 10.55 10.65 10.55 10.65 0.0M
2023-07-27 10.10 10.32 10.10 10.32 0.0M
2023-07-26 10.40 10.40 10.40 10.40 0.0M
2023-07-24 9.80 9.80 9.80 9.80 0.0M
2023-07-19 10.20 10.55 10.20 10.55 0.0M
2023-07-18 10.20 10.20 10.20 10.20 0.0M
2023-07-17 10.00 10.00 10.00 10.00 0.0M
2023-07-14 10.05 10.05 10.05 10.05 0.0M
2023-07-13 10.05 10.05 10.05 10.05 0.0M
2023-07-11 9.61 9.84 9.61 9.84 0.0M
2023-07-10 9.90 9.90 9.75 9.75 0.0M
2023-07-07 9.61 9.61 9.58 9.58 0.0M
2023-07-06 9.78 9.78 9.55 9.55 0.0M
2023-07-05 9.90 9.97 9.90 9.97 0.0M
2023-06-30 9.55 9.55 9.55 9.55 0.0M
2023-06-29 9.44 9.48 9.36 9.36 0.0M
2023-06-28 9.05 9.25 9.05 9.21 0.0M
2023-06-27 9.45 9.45 9.43 9.45 0.0M
2023-06-23 9.50 9.65 9.50 9.65 0.0M
2023-06-22 10.14 10.14 10.14 10.14 0.0M
2023-06-20 10.26 10.35 10.25 10.35 0.0M
2023-06-16 10.05 10.05 10.05 10.05 0.0M
2023-06-14 10.40 10.40 10.40 10.40 0.0M
2023-06-08 9.89 9.89 9.89 9.89 0.0M
2023-06-07 9.88 9.96 9.88 9.96 0.0M
2023-06-06 9.88 9.88 9.75 9.75 0.0M
2023-06-05 9.75 9.75 9.75 9.75 0.0M
2023-06-02 9.75 9.75 9.75 9.75 0.0M
2023-06-01 9.62 9.62 9.62 9.62 0.0M
2023-05-31 9.25 9.35 9.13 9.14 0.0M
2023-05-30 9.37 9.37 8.94 8.94 0.0M
2023-05-26 9.60 9.60 9.18 9.18 0.0M
2023-05-25 9.51 9.62 9.51 9.62 0.0M
2023-05-24 9.45 9.45 9.45 9.45 0.0M
2023-05-22 9.69 9.69 9.69 9.69 0.0M
2023-05-18 10.02 10.02 9.99 9.99 0.0M
2023-05-17 9.75 9.75 9.70 9.70 0.0M
2023-05-16 9.99 10.23 9.99 10.23 0.0M
2023-05-15 9.90 9.90 9.90 9.90 0.0M
2023-05-12 9.76 9.76 9.46 9.46 0.0M
2023-05-11 9.85 9.85 9.85 9.85 0.0M
2023-05-10 10.21 10.21 10.21 10.21 0.0M
2023-05-09 10.24 10.24 10.20 10.20 0.0M
2023-05-08 10.00 10.00 10.00 10.00 0.0M
2023-05-05 9.85 9.85 9.85 9.85 0.0M
2023-05-04 9.62 9.62 9.40 9.40 0.0M
2023-05-03 10.20 10.20 10.20 10.20 0.0M
2023-05-02 10.25 10.53 10.20 10.20 0.0M
2023-04-28 10.35 10.35 10.35 10.35 0.0M
2023-04-27 10.65 10.65 10.57 10.57 0.0M
2023-04-26 10.56 10.75 10.56 10.75 0.0M
2023-04-25 10.55 10.57 10.55 10.57 0.0M
2023-04-24 10.60 10.60 10.54 10.54 0.0M
2023-04-20 10.35 10.64 10.35 10.35 0.0M
2023-04-19 10.54 10.54 10.54 10.54 0.0M
2023-04-18 10.60 10.60 10.60 10.60 0.0M
2023-04-17 9.90 9.90 9.90 9.90 0.0M
2023-04-14 10.30 10.30 10.30 10.30 0.0M
2023-04-13 10.14 10.14 10.14 10.14 0.0M
2023-04-12 10.30 10.30 10.05 10.05 0.0M
2023-04-10 10.25 10.25 10.25 10.25 0.0M
2023-04-06 10.00 10.05 10.00 10.05 0.0M
2023-04-05 9.80 9.90 9.80 9.90 0.0M
2023-04-04 10.06 10.06 10.06 10.06 0.0M
2023-04-03 10.00 10.00 9.82 9.82 0.0M
2023-03-31 10.18 10.18 10.05 10.05 0.0M
2023-03-30 10.39 10.39 10.20 10.24 0.0M
2023-03-29 10.01 10.01 10.00 10.00 0.0M
2023-03-28 10.03 10.03 10.03 10.03 0.0M
2023-03-27 9.97 9.97 9.48 9.77 0.0M
2023-03-24 9.95 9.95 9.35 9.61 0.0M
2023-03-23 10.25 10.25 10.25 10.25 0.0M
2023-03-22 10.60 10.65 10.37 10.37 0.0M
2023-03-21 10.50 10.60 10.31 10.60 0.0M
2023-03-20 10.00 10.00 9.87 9.87 0.0M
2023-03-17 9.35 9.50 9.25 9.25 0.0M
2023-03-16 8.88 9.50 8.88 9.50 0.0M
2023-03-15 9.30 9.30 9.06 9.06 0.0M
2023-03-14 9.90 10.30 9.90 10.30 0.0M
2023-03-13 9.70 9.70 9.70 9.70 0.0M
2023-03-10 10.80 10.80 10.35 10.50 0.0M
2023-03-08 11.15 11.15 11.15 11.15 0.0M
2023-03-07 11.10 11.27 11.10 11.15 0.0M
2023-03-06 10.90 11.34 10.90 11.07 0.0M
2023-03-02 10.80 10.80 10.65 10.65 0.0M
2023-03-01 10.75 10.81 10.70 10.81 0.0M
2023-02-28 10.90 11.02 10.90 10.90 0.0M
2023-02-27 10.50 10.50 10.50 10.50 0.0M
2023-02-24 10.35 10.35 10.24 10.24 0.0M
2023-02-23 10.05 10.23 10.05 10.23 0.0M
2023-02-22 10.54 10.54 10.54 10.54 0.0M
2023-02-21 10.70 10.70 10.70 10.70 0.0M
2023-02-17 10.35 10.45 10.20 10.30 0.0M
2023-02-14 10.60 10.60 10.60 10.60 0.0M
2023-02-13 10.10 10.10 10.06 10.06 0.0M
2023-02-10 10.15 10.15 10.15 10.15 0.0M
2023-02-09 10.55 10.55 10.55 10.55 0.0M
2023-02-08 10.07 10.07 10.06 10.06 0.0M
2023-02-07 10.00 10.00 10.00 10.00 0.0M
2023-02-06 10.40 10.40 10.38 10.38 0.0M
2023-02-02 10.45 10.52 10.38 10.40 0.0M
2023-02-01 10.80 10.89 10.60 10.60 0.3M
2023-01-31 10.38 10.38 10.38 10.38 0.2M
2023-01-30 10.42 10.42 10.40 10.40 0.0M
2023-01-27 10.60 10.60 10.60 10.60 0.0M
2023-01-26 10.59 10.86 10.59 10.79 0.0M
2023-01-25 10.30 10.58 10.10 10.10 0.0M
2023-01-24 10.20 10.20 10.00 10.00 0.0M
2023-01-23 9.90 9.90 9.90 9.90 0.0M
2023-01-20 9.80 9.80 9.80 9.80 0.0M
2023-01-19 9.62 9.63 9.55 9.57 0.0M
2023-01-18 9.80 9.86 9.70 9.86 0.0M
2023-01-17 9.87 10.00 9.87 9.96 0.0M
2023-01-13 9.85 9.99 9.85 9.99 0.0M
2023-01-12 9.90 9.90 9.75 9.85 0.0M
2023-01-11 9.95 9.95 9.90 9.93 0.0M
2023-01-10 10.10 10.19 10.04 10.18 0.0M
2023-01-09 10.10 10.10 9.93 9.95 0.0M
2023-01-06 10.00 10.05 9.90 10.00 0.0M
2023-01-05 9.66 9.66 9.66 9.66 0.0M
2023-01-04 9.69 9.82 9.64 9.64 0.0M
2023-01-03 9.46 9.61 9.36 9.60 0.0M