IRSA ADR

IRS
🏛️ usa →
12.21
Last Update: 2025-09-29
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 4.28 4.33 4.26 4.26 0.0M
2021-12-30 4.09 4.35 4.09 4.23 0.1M
2021-12-29 3.99 4.13 3.93 4.04 0.0M
2021-12-28 4.30 4.32 4.05 4.05 0.0M
2021-12-27 4.37 4.46 4.24 4.25 0.0M
2021-12-23 4.14 4.39 4.14 4.31 0.0M
2021-12-22 4.16 4.25 4.07 4.18 0.1M
2021-12-21 4.05 4.25 4.05 4.20 0.0M
2021-12-20 4.15 4.23 4.00 4.00 0.1M
2021-12-17 4.17 4.24 4.13 4.19 0.0M
2021-12-16 4.21 4.31 4.10 4.13 0.1M
2021-12-15 4.25 4.40 4.15 4.21 0.0M
2021-12-14 4.50 4.50 4.26 4.27 0.0M
2021-12-13 4.71 4.71 4.41 4.48 0.0M
2021-12-10 4.44 4.66 4.39 4.58 0.1M
2021-12-09 4.47 4.60 4.42 4.42 0.0M
2021-12-08 4.65 4.67 4.48 4.53 0.0M
2021-12-07 4.67 4.68 4.50 4.68 0.0M
2021-12-06 4.64 4.64 4.46 4.55 0.0M
2021-12-03 4.57 4.84 4.53 4.60 0.1M
2021-12-02 4.87 4.98 4.52 4.66 0.1M
2021-12-01 4.32 5.00 4.32 4.82 0.2M
2021-11-30 4.05 4.30 4.05 4.25 0.0M
2021-11-29 4.00 4.15 3.74 4.10 0.1M
2021-11-26 4.04 4.09 3.85 4.05 0.0M
2021-11-24 4.10 4.13 4.04 4.12 0.0M
2021-11-23 4.24 4.25 4.09 4.10 0.0M
2021-11-22 4.21 4.27 4.20 4.22 0.0M
2021-11-19 4.39 4.39 4.21 4.22 0.0M
2021-11-18 4.53 4.53 4.36 4.36 0.0M
2021-11-17 4.59 4.59 4.51 4.56 0.0M
2021-11-16 4.65 4.65 4.52 4.58 0.0M
2021-11-15 4.70 4.83 4.65 4.73 0.0M
2021-11-12 4.65 4.75 4.41 4.70 0.0M
2021-11-11 4.65 4.80 4.65 4.71 0.0M
2021-11-10 4.70 4.82 4.41 4.70 0.1M
2021-11-09 4.90 4.90 4.76 4.76 0.0M
2021-11-08 4.81 4.84 4.75 4.81 0.0M
2021-11-05 4.82 4.92 4.76 4.79 0.1M
2021-11-04 4.98 5.00 4.76 4.82 0.0M
2021-11-03 4.89 4.99 4.87 4.92 0.0M
2021-11-02 4.99 4.99 4.82 4.88 0.0M
2021-11-01 4.76 4.94 4.59 4.93 0.0M
2021-10-29 4.90 4.90 4.65 4.69 0.0M
2021-10-28 4.92 5.09 4.81 4.90 0.1M
2021-10-27 5.00 5.03 4.87 4.95 0.0M
2021-10-26 4.97 5.07 4.94 5.04 0.0M
2021-10-25 4.82 4.97 4.73 4.97 0.0M
2021-10-22 4.69 4.89 4.60 4.86 0.0M
2021-10-21 4.91 4.93 4.70 4.72 0.0M
2021-10-20 4.89 4.92 4.80 4.88 0.0M
2021-10-19 4.68 4.90 4.68 4.85 0.0M
2021-10-18 4.56 4.70 4.54 4.67 0.0M
2021-10-15 4.48 4.65 4.48 4.60 0.0M
2021-10-14 4.50 4.59 4.43 4.48 0.1M
2021-10-13 4.48 4.62 4.40 4.48 0.0M
2021-10-12 4.42 4.53 4.36 4.44 0.0M
2021-10-11 4.30 4.57 4.28 4.44 0.1M
2021-10-08 4.39 4.52 4.39 4.43 0.0M
2021-10-07 4.37 4.58 4.37 4.42 0.0M
2021-10-06 4.72 4.72 4.37 4.45 0.1M
2021-10-05 4.70 4.73 4.60 4.68 0.0M
2021-10-04 4.67 4.67 4.47 4.64 0.0M
2021-10-01 4.11 4.67 4.11 4.62 0.1M
2021-09-30 4.03 4.13 4.03 4.09 0.0M
2021-09-29 3.99 4.13 3.99 4.00 0.0M
2021-09-28 4.13 4.13 3.94 3.97 0.0M
2021-09-27 3.98 4.12 3.96 4.12 0.0M
2021-09-24 4.06 4.11 3.97 3.97 0.0M
2021-09-23 4.16 4.24 4.12 4.12 0.0M
2021-09-22 4.10 4.27 4.10 4.16 0.1M
2021-09-21 4.09 4.18 4.05 4.14 0.0M
2021-09-20 4.28 4.28 4.10 4.11 0.0M
2021-09-17 4.58 4.58 4.37 4.43 0.0M
2021-09-16 4.56 4.64 4.39 4.53 0.0M
2021-09-15 4.52 4.71 4.51 4.51 0.1M
2021-09-14 4.68 4.71 4.53 4.58 0.1M
2021-09-13 4.80 5.08 4.67 4.74 0.3M
2021-09-10 4.58 4.64 4.43 4.51 0.0M
2021-09-09 4.73 4.75 4.59 4.68 0.0M
2021-09-08 4.76 4.80 4.63 4.68 0.0M
2021-09-07 4.61 4.89 4.56 4.81 0.1M
2021-09-03 4.70 4.79 4.55 4.66 0.0M
2021-09-02 4.65 4.85 4.61 4.82 0.1M
2021-09-01 4.58 4.69 4.53 4.62 0.0M
2021-08-31 4.65 4.67 4.55 4.61 0.0M
2021-08-30 4.47 4.64 4.42 4.60 0.1M
2021-08-27 4.27 4.45 4.26 4.42 0.1M
2021-08-26 4.30 4.35 4.22 4.25 0.0M
2021-08-25 4.30 4.52 4.30 4.38 0.1M
2021-08-24 4.31 4.58 4.28 4.45 0.1M
2021-08-23 4.33 4.36 4.28 4.34 0.0M
2021-08-20 4.26 4.36 4.14 4.25 0.0M
2021-08-19 3.92 4.23 3.86 4.23 0.1M
2021-08-18 4.01 4.05 3.95 3.96 0.0M
2021-08-17 4.08 4.09 4.02 4.05 0.0M
2021-08-16 4.13 4.14 4.07 4.10 0.0M
2021-08-13 4.25 4.27 4.12 4.14 0.0M
2021-08-12 4.41 4.41 4.28 4.30 0.1M
2021-08-11 4.08 4.61 4.05 4.35 0.1M
2021-08-10 4.22 4.34 4.12 4.21 0.1M
2021-08-09 4.39 4.39 4.23 4.27 0.1M
2021-08-06 4.35 4.35 4.20 4.27 0.0M
2021-08-05 4.36 4.51 4.21 4.30 0.0M
2021-08-04 4.40 4.40 4.30 4.35 0.0M
2021-08-03 4.39 4.45 4.25 4.34 0.1M
2021-08-02 4.50 4.53 4.42 4.45 0.0M
2021-07-30 4.62 4.63 4.50 4.50 0.2M
2021-07-29 4.68 4.73 4.54 4.55 0.1M
2021-07-28 4.69 4.78 4.59 4.59 0.0M
2021-07-27 4.55 4.77 4.33 4.75 0.1M
2021-07-26 4.47 4.57 4.44 4.53 0.0M
2021-07-23 4.53 4.64 4.44 4.44 0.0M
2021-07-22 4.56 4.59 4.44 4.55 0.0M
2021-07-21 4.39 4.59 4.39 4.53 0.1M
2021-07-20 4.26 4.44 4.19 4.36 0.1M
2021-07-19 4.49 4.49 4.25 4.38 0.1M
2021-07-16 4.84 4.84 4.51 4.59 0.0M
2021-07-15 4.73 4.87 4.73 4.74 0.9M
2021-07-14 4.74 4.91 4.72 4.79 0.2M
2021-07-13 4.59 4.83 4.59 4.80 0.1M
2021-07-12 4.80 4.88 4.57 4.61 0.1M
2021-07-09 4.31 4.71 4.21 4.69 0.7M
2021-07-08 3.84 4.30 3.80 4.29 0.6M
2021-07-07 3.91 3.91 3.76 3.87 0.0M
2021-07-06 3.81 3.88 3.81 3.88 0.0M
2021-07-02 3.78 3.85 3.78 3.82 0.0M
2021-07-01 3.75 3.87 3.75 3.81 0.0M
2021-06-30 3.78 3.82 3.65 3.71 0.1M
2021-06-29 3.78 3.83 3.75 3.79 0.0M
2021-06-28 3.76 3.83 3.75 3.79 0.0M
2021-06-25 3.99 3.99 3.82 3.83 0.1M
2021-06-24 3.99 4.03 3.97 4.00 0.0M
2021-06-23 4.00 4.09 3.95 3.99 0.1M
2021-06-22 4.18 4.23 4.02 4.04 0.1M
2021-06-21 4.21 4.26 4.13 4.21 0.1M
2021-06-18 4.22 4.22 4.02 4.10 0.1M
2021-06-17 4.06 4.14 3.99 4.00 0.1M
2021-06-16 4.17 4.17 4.07 4.11 0.0M
2021-06-15 4.10 4.17 4.02 4.10 0.0M
2021-06-14 4.04 4.16 3.95 4.15 0.1M
2021-06-11 4.06 4.06 3.87 3.94 0.1M
2021-06-10 4.18 4.18 3.96 4.01 0.2M
2021-06-09 4.06 4.15 3.99 4.13 0.3M
2021-06-08 4.13 4.18 3.96 4.00 0.1M
2021-06-07 4.04 4.15 3.97 4.08 0.5M
2021-06-04 4.16 4.32 3.95 3.95 0.3M
2021-06-03 4.00 4.18 3.92 4.18 0.1M
2021-06-02 3.90 4.00 3.90 4.00 0.1M
2021-06-01 3.74 3.90 3.71 3.82 0.1M
2021-05-28 3.63 3.74 3.63 3.69 0.0M
2021-05-27 3.61 3.70 3.59 3.63 0.1M
2021-05-26 3.70 3.76 3.56 3.61 0.1M
2021-05-25 3.86 3.87 3.70 3.71 0.0M
2021-05-24 3.81 3.86 3.78 3.86 0.0M
2021-05-21 3.90 3.90 3.78 3.78 0.0M
2021-05-20 3.86 3.94 3.80 3.80 0.1M
2021-05-19 3.88 3.95 3.82 3.89 0.0M
2021-05-18 4.00 4.00 3.91 3.93 0.0M
2021-05-17 4.03 4.15 3.97 3.97 0.1M
2021-05-14 3.89 4.00 3.79 3.97 0.1M
2021-05-13 3.78 3.81 3.72 3.74 0.0M
2021-05-12 3.92 3.95 3.76 3.80 0.0M
2021-05-11 3.99 4.00 3.85 3.88 0.0M
2021-05-10 3.98 4.12 3.96 3.98 0.1M
2021-05-07 3.91 4.04 3.91 3.95 0.0M
2021-05-06 4.00 4.00 3.87 3.90 0.1M
2021-05-05 3.91 4.05 3.90 3.97 0.1M
2021-05-04 4.00 4.19 3.85 3.89 0.1M
2021-05-03 3.83 3.95 3.83 3.93 0.1M
2021-04-30 3.71 3.85 3.71 3.82 0.0M
2021-04-29 3.68 3.80 3.68 3.75 0.1M
2021-04-28 3.68 3.85 3.68 3.70 0.1M
2021-04-27 3.71 3.77 3.66 3.73 0.1M
2021-04-26 3.69 3.78 3.55 3.64 0.0M
2021-04-23 3.56 3.73 3.53 3.71 0.1M
2021-04-22 3.63 3.65 3.48 3.57 0.1M
2021-04-21 3.71 3.71 3.48 3.56 0.1M
2021-04-20 3.80 3.80 3.56 3.73 0.1M
2021-04-19 3.79 3.84 3.62 3.78 0.2M
2021-04-16 3.90 3.90 3.79 3.80 0.0M
2021-04-15 4.00 4.00 3.81 3.90 0.1M
2021-04-14 4.11 4.35 3.94 4.08 0.6M
2021-04-13 4.02 4.33 3.91 4.08 0.2M
2021-04-12 4.00 4.03 3.95 4.02 0.0M
2021-04-09 3.97 4.10 3.95 3.96 0.0M
2021-04-08 3.93 4.03 3.93 4.01 0.0M
2021-04-07 4.05 4.10 3.91 3.94 0.0M
2021-04-06 4.12 4.18 3.99 4.09 0.1M
2021-04-05 3.98 3.98 3.92 3.97 0.0M
2021-04-01 3.88 3.95 3.88 3.92 0.0M
2021-03-31 4.00 4.00 3.80 3.89 0.1M
2021-03-30 3.95 4.10 3.93 4.00 0.1M
2021-03-29 3.94 3.97 3.85 3.93 0.0M
2021-03-26 3.89 3.95 3.79 3.86 0.0M
2021-03-25 3.79 3.86 3.79 3.82 0.0M
2021-03-24 3.81 3.88 3.77 3.87 0.0M
2021-03-23 3.94 4.04 3.76 3.81 0.1M
2021-03-22 4.02 4.06 3.92 3.96 0.0M
2021-03-19 4.10 4.10 3.91 3.95 0.0M
2021-03-18 4.12 4.27 3.91 3.95 0.0M
2021-03-17 4.05 4.21 3.97 4.21 0.0M
2021-03-16 4.36 4.36 3.96 4.06 0.0M
2021-03-15 4.10 4.41 4.10 4.34 0.2M
2021-03-12 4.06 4.15 4.00 4.06 0.0M
2021-03-11 4.14 4.16 4.02 4.06 0.0M
2021-03-10 4.00 4.14 3.93 4.05 0.0M
2021-03-09 3.91 3.95 3.81 3.94 0.1M
2021-03-08 3.87 3.97 3.80 3.83 0.0M
2021-03-05 4.04 4.15 3.85 3.93 0.2M
2021-03-04 4.05 4.15 3.99 4.03 0.0M
2021-03-03 4.00 4.12 4.00 4.10 0.0M
2021-03-02 4.06 4.09 4.04 4.06 0.0M
2021-03-01 4.19 4.22 4.03 4.09 0.0M
2021-02-26 4.05 4.15 3.87 4.15 0.0M
2021-02-25 4.19 4.24 4.05 4.10 0.0M
2021-02-24 4.28 4.28 4.13 4.25 0.0M
2021-02-23 4.29 4.30 4.19 4.25 0.0M
2021-02-22 4.35 4.35 4.20 4.26 0.0M
2021-02-19 4.32 4.33 4.21 4.28 0.0M
2021-02-18 4.42 4.45 4.15 4.20 0.0M
2021-02-17 4.35 4.50 4.35 4.50 0.1M
2021-02-16 4.40 4.52 4.33 4.34 0.1M
2021-02-12 4.40 4.45 4.33 4.42 0.0M
2021-02-11 4.47 4.47 4.28 4.36 0.0M
2021-02-10 4.45 4.50 4.30 4.43 0.0M
2021-02-09 4.19 4.49 4.19 4.45 0.0M
2021-02-08 4.24 4.39 4.22 4.25 0.0M
2021-02-05 4.25 4.35 4.11 4.22 0.1M
2021-02-04 4.33 4.48 4.15 4.15 0.0M
2021-02-03 4.50 4.65 4.31 4.34 0.0M
2021-02-02 4.39 4.56 4.25 4.35 0.0M
2021-02-01 4.22 4.35 4.20 4.28 0.0M
2021-01-29 4.30 4.45 4.15 4.19 0.0M
2021-01-28 4.28 4.42 4.19 4.22 0.0M
2021-01-27 4.43 4.47 4.05 4.22 0.1M
2021-01-26 4.59 4.63 4.44 4.44 0.1M
2021-01-25 4.60 4.64 4.43 4.58 0.0M
2021-01-22 4.64 4.85 4.56 4.58 0.0M
2021-01-21 4.89 5.00 4.65 4.76 0.0M
2021-01-20 5.05 5.17 4.82 4.95 0.0M
2021-01-19 4.55 5.15 4.50 4.98 0.2M
2021-01-15 4.86 4.87 4.45 4.45 0.1M
2021-01-14 4.70 4.95 4.59 4.84 0.0M
2021-01-13 4.78 4.85 4.67 4.71 0.0M
2021-01-12 4.42 4.82 4.31 4.78 0.1M
2021-01-11 4.37 4.54 4.33 4.35 0.1M
2021-01-08 4.54 4.60 4.40 4.43 0.0M
2021-01-07 4.53 4.70 4.42 4.52 0.1M
2021-01-06 4.45 4.56 4.37 4.39 0.0M
2021-01-05 4.41 4.49 4.31 4.49 0.0M
2021-01-04 4.51 4.55 4.32 4.35 0.0M