Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,170.82 +3,679.97 (+6.19%) CMC Crypto 200
1,363.09 +86.11 (+6.75%)
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.58 | 9.89 | 9.58 | 9.84 | 9.84 | 210,637 |
| 02 May 2024 | 9.52 | 9.58 | 9.42 | 9.49 | 9.49 | 118,800 |
| 01 May 2024 | 9.50 | 9.63 | 9.32 | 9.46 | 9.46 | 53,600 |
| 30 Apr 2024 | 9.58 | 9.82 | 9.42 | 9.50 | 9.50 | 271,300 |
| 29 Apr 2024 | 9.53 | 9.67 | 9.33 | 9.53 | 9.53 | 119,400 |
| 26 Apr 2024 | 9.55 | 9.61 | 9.34 | 9.45 | 9.45 | 143,300 |
| 25 Apr 2024 | 9.38 | 9.52 | 9.18 | 9.47 | 9.47 | 74,700 |
| 24 Apr 2024 | 9.90 | 9.90 | 9.37 | 9.43 | 9.43 | 102,700 |
| 23 Apr 2024 | 10.10 | 10.10 | 9.80 | 9.89 | 9.89 | 104,200 |
| 22 Apr 2024 | 9.50 | 10.10 | 9.43 | 10.10 | 10.10 | 165,000 |
| 19 Apr 2024 | 9.44 | 9.63 | 9.34 | 9.57 | 9.57 | 103,500 |
| 18 Apr 2024 | 9.17 | 9.35 | 9.13 | 9.32 | 9.32 | 202,900 |
| 17 Apr 2024 | 9.18 | 9.39 | 9.04 | 9.25 | 9.25 | 132,000 |
| 16 Apr 2024 | 9.33 | 9.46 | 9.04 | 9.16 | 9.16 | 276,700 |
| 15 Apr 2024 | 9.50 | 9.66 | 9.33 | 9.43 | 9.43 | 194,400 |
| 12 Apr 2024 | 9.88 | 9.93 | 9.40 | 9.41 | 9.41 | 141,800 |
| 11 Apr 2024 | 9.88 | 9.89 | 9.73 | 9.86 | 9.86 | 76,800 |
| 10 Apr 2024 | 10.09 | 10.14 | 9.87 | 9.91 | 9.91 | 131,300 |
| 09 Apr 2024 | 10.38 | 10.40 | 10.16 | 10.24 | 10.24 | 118,300 |
| 08 Apr 2024 | 9.80 | 10.30 | 9.71 | 10.25 | 10.25 | 443,800 |
| 05 Apr 2024 | 8.99 | 9.75 | 8.93 | 9.70 | 9.70 | 314,800 |
| 04 Apr 2024 | 9.23 | 9.49 | 9.06 | 9.14 | 9.14 | 179,100 |
| 03 Apr 2024 | 8.87 | 9.33 | 8.80 | 9.23 | 9.23 | 163,600 |
| 02 Apr 2024 | 9.39 | 9.39 | 8.81 | 8.92 | 8.92 | 139,000 |
| 01 Apr 2024 | 9.37 | 9.39 | 9.10 | 9.17 | 9.17 | 107,300 |
| 28 Mar 2024 | 9.39 | 9.59 | 9.26 | 9.36 | 9.36 | 205,000 |
| 27 Mar 2024 | 9.15 | 9.40 | 9.15 | 9.39 | 9.39 | 158,300 |
| 26 Mar 2024 | 9.26 | 9.40 | 9.02 | 9.15 | 9.15 | 101,900 |
| 25 Mar 2024 | 9.01 | 9.56 | 9.01 | 9.26 | 9.26 | 304,100 |
| 22 Mar 2024 | 9.18 | 9.18 | 8.91 | 9.01 | 9.01 | 94,400 |
| 21 Mar 2024 | 8.70 | 9.25 | 8.62 | 9.18 | 9.18 | 342,600 |
| 20 Mar 2024 | 8.26 | 8.73 | 8.21 | 8.73 | 8.73 | 135,700 |
| 19 Mar 2024 | 8.40 | 8.50 | 8.29 | 8.33 | 8.33 | 171,500 |
| 18 Mar 2024 | 7.99 | 8.44 | 7.90 | 8.40 | 8.40 | 263,500 |
| 15 Mar 2024 | 8.08 | 8.23 | 7.92 | 7.92 | 7.92 | 116,200 |
| 14 Mar 2024 | 8.08 | 8.22 | 8.06 | 8.15 | 8.15 | 105,200 |
| 13 Mar 2024 | 7.63 | 8.17 | 7.60 | 8.14 | 8.14 | 221,300 |
| 12 Mar 2024 | 7.63 | 7.68 | 7.48 | 7.60 | 7.60 | 92,500 |
| 11 Mar 2024 | 7.72 | 7.74 | 7.32 | 7.58 | 7.58 | 152,500 |
| 08 Mar 2024 | 7.65 | 7.83 | 7.58 | 7.74 | 7.74 | 167,200 |
| 07 Mar 2024 | 7.93 | 7.93 | 7.66 | 7.69 | 7.69 | 116,500 |
| 06 Mar 2024 | 7.77 | 7.94 | 7.70 | 7.83 | 7.83 | 376,900 |
| 05 Mar 2024 | 7.72 | 7.81 | 7.63 | 7.71 | 7.71 | 67,700 |
| 04 Mar 2024 | 7.98 | 8.21 | 7.75 | 7.79 | 7.79 | 244,200 |
| 01 Mar 2024 | 7.81 | 7.84 | 7.63 | 7.80 | 7.80 | 226,800 |
| 29 Feb 2024 | 7.76 | 8.01 | 7.52 | 7.75 | 7.75 | 249,700 |
| 28 Feb 2024 | 8.01 | 8.14 | 7.65 | 7.74 | 7.74 | 394,000 |
| 27 Feb 2024 | 8.46 | 8.47 | 8.02 | 8.03 | 8.03 | 157,200 |
| 26 Feb 2024 | 8.62 | 8.74 | 8.35 | 8.47 | 8.47 | 138,200 |
| 23 Feb 2024 | 8.89 | 9.02 | 8.42 | 8.51 | 8.51 | 193,100 |
| 22 Feb 2024 | 8.56 | 9.09 | 8.48 | 8.75 | 8.75 | 212,000 |
| 21 Feb 2024 | 8.66 | 8.85 | 8.40 | 8.54 | 8.54 | 119,400 |
| 20 Feb 2024 | 8.55 | 8.71 | 8.43 | 8.63 | 8.63 | 102,300 |
| 16 Feb 2024 | 8.45 | 8.70 | 8.41 | 8.61 | 8.61 | 110,700 |
| 15 Feb 2024 | 8.20 | 8.49 | 8.13 | 8.47 | 8.47 | 185,000 |
| 14 Feb 2024 | 7.97 | 8.40 | 7.95 | 8.19 | 8.19 | 175,300 |
| 13 Feb 2024 | 7.81 | 8.01 | 7.65 | 7.93 | 7.93 | 89,600 |
| 12 Feb 2024 | 8.10 | 8.13 | 7.92 | 7.98 | 7.98 | 108,400 |
| 09 Feb 2024 | 7.66 | 8.07 | 7.56 | 8.04 | 8.04 | 186,700 |
| 08 Feb 2024 | 7.73 | 7.96 | 7.52 | 7.54 | 7.54 | 122,100 |
| 07 Feb 2024 | 8.00 | 8.09 | 7.61 | 7.84 | 7.84 | 234,500 |
| 06 Feb 2024 | 8.04 | 8.37 | 8.03 | 8.14 | 8.14 | 102,900 |
| 05 Feb 2024 | 8.67 | 8.70 | 8.05 | 8.06 | 8.06 | 172,100 |
| 02 Feb 2024 | 8.76 | 8.90 | 8.61 | 8.69 | 8.69 | 127,700 |
| 01 Feb 2024 | 8.83 | 8.90 | 8.78 | 8.84 | 8.84 | 106,500 |
| 31 Jan 2024 | 8.69 | 8.90 | 8.67 | 8.76 | 8.76 | 183,400 |
| 30 Jan 2024 | 8.65 | 8.68 | 8.50 | 8.64 | 8.64 | 93,200 |
| 29 Jan 2024 | 8.65 | 8.82 | 8.48 | 8.60 | 8.60 | 72,300 |
| 26 Jan 2024 | 8.90 | 8.93 | 8.57 | 8.78 | 8.78 | 70,800 |
| 25 Jan 2024 | 8.50 | 8.96 | 8.50 | 8.82 | 8.82 | 163,200 |
| 24 Jan 2024 | 8.64 | 8.75 | 8.48 | 8.56 | 8.56 | 100,600 |
| 23 Jan 2024 | 8.67 | 8.75 | 8.42 | 8.52 | 8.52 | 157,800 |
| 22 Jan 2024 | 8.27 | 8.75 | 8.27 | 8.69 | 8.69 | 154,000 |
| 19 Jan 2024 | 8.05 | 8.35 | 8.02 | 8.35 | 8.35 | 150,300 |
| 18 Jan 2024 | 7.98 | 8.08 | 7.86 | 8.08 | 8.08 | 81,500 |
| 17 Jan 2024 | 7.70 | 8.11 | 7.60 | 8.00 | 8.00 | 121,600 |
| 16 Jan 2024 | 8.20 | 8.33 | 7.77 | 7.85 | 7.85 | 223,200 |
| 12 Jan 2024 | 8.13 | 8.43 | 8.00 | 8.21 | 8.21 | 114,800 |
| 11 Jan 2024 | 8.19 | 8.20 | 7.87 | 8.00 | 8.00 | 153,500 |
| 10 Jan 2024 | 7.79 | 8.13 | 7.78 | 8.08 | 8.08 | 148,700 |
| 09 Jan 2024 | 8.14 | 8.31 | 7.71 | 7.76 | 7.76 | 172,800 |
| 08 Jan 2024 | 8.00 | 8.27 | 7.95 | 8.20 | 8.20 | 70,400 |
| 05 Jan 2024 | 8.06 | 8.16 | 8.00 | 8.04 | 8.04 | 74,300 |
| 04 Jan 2024 | 8.02 | 8.37 | 7.85 | 8.28 | 8.28 | 253,700 |
| 03 Jan 2024 | 8.30 | 8.40 | 8.11 | 8.12 | 8.12 | 141,400 |
| 02 Jan 2024 | 8.62 | 8.62 | 8.14 | 8.27 | 8.27 | 93,200 |
| 29 Dec 2023 | 8.50 | 8.76 | 8.45 | 8.60 | 8.60 | 121,600 |
| 28 Dec 2023 | 8.87 | 8.87 | 8.57 | 8.57 | 8.57 | 109,100 |
| 27 Dec 2023 | 8.73 | 8.97 | 8.73 | 8.83 | 8.83 | 74,600 |
| 26 Dec 2023 | 8.97 | 9.18 | 8.81 | 8.86 | 8.86 | 78,800 |
| 22 Dec 2023 | 8.77 | 8.98 | 8.69 | 8.84 | 8.84 | 144,200 |
| 21 Dec 2023 | 8.95 | 9.17 | 8.66 | 8.71 | 8.71 | 107,700 |
| 20 Dec 2023 | 8.85 | 9.20 | 8.79 | 8.80 | 8.80 | 168,600 |
| 19 Dec 2023 | 8.99 | 9.17 | 8.82 | 8.92 | 8.92 | 152,300 |
| 18 Dec 2023 | 9.00 | 9.08 | 8.88 | 8.95 | 8.95 | 88,800 |
| 15 Dec 2023 | 9.00 | 9.02 | 8.70 | 8.87 | 8.87 | 68,200 |
| 14 Dec 2023 | 9.06 | 9.13 | 8.85 | 9.00 | 9.00 | 124,300 |
| 13 Dec 2023 | 8.95 | 9.20 | 8.58 | 9.06 | 9.06 | 175,100 |
| 12 Dec 2023 | 8.90 | 8.90 | 8.75 | 8.82 | 8.82 | 154,200 |
| 11 Dec 2023 | 8.77 | 8.85 | 8.61 | 8.75 | 8.75 | 102,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.