NYSE - Delayed Quote • USD
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 9.44 | 9.63 | 9.34 | 9.57 | 9.57 | 103,500 |
| Apr 18, 2024 | 9.17 | 9.35 | 9.13 | 9.32 | 9.32 | 202,900 |
| Apr 17, 2024 | 9.18 | 9.39 | 9.04 | 9.25 | 9.25 | 132,000 |
| Apr 16, 2024 | 9.33 | 9.46 | 9.04 | 9.16 | 9.16 | 276,700 |
| Apr 15, 2024 | 9.50 | 9.66 | 9.33 | 9.43 | 9.43 | 194,400 |
| Apr 12, 2024 | 9.88 | 9.93 | 9.40 | 9.41 | 9.41 | 141,800 |
| Apr 11, 2024 | 9.88 | 9.89 | 9.73 | 9.86 | 9.86 | 76,800 |
| Apr 10, 2024 | 10.09 | 10.14 | 9.87 | 9.91 | 9.91 | 131,300 |
| Apr 9, 2024 | 10.38 | 10.40 | 10.16 | 10.24 | 10.24 | 118,300 |
| Apr 8, 2024 | 9.80 | 10.30 | 9.71 | 10.25 | 10.25 | 443,800 |
| Apr 5, 2024 | 8.99 | 9.75 | 8.93 | 9.70 | 9.70 | 314,800 |
| Apr 4, 2024 | 9.23 | 9.49 | 9.06 | 9.14 | 9.14 | 179,100 |
| Apr 3, 2024 | 8.87 | 9.33 | 8.80 | 9.23 | 9.23 | 163,600 |
| Apr 2, 2024 | 9.39 | 9.39 | 8.81 | 8.92 | 8.92 | 139,000 |
| Apr 1, 2024 | 9.37 | 9.39 | 9.10 | 9.17 | 9.17 | 107,300 |
| Mar 28, 2024 | 9.39 | 9.59 | 9.26 | 9.36 | 9.36 | 205,000 |
| Mar 27, 2024 | 9.15 | 9.40 | 9.15 | 9.39 | 9.39 | 158,300 |
| Mar 26, 2024 | 9.26 | 9.40 | 9.02 | 9.15 | 9.15 | 101,900 |
| Mar 25, 2024 | 9.01 | 9.56 | 9.01 | 9.26 | 9.26 | 304,100 |
| Mar 22, 2024 | 9.18 | 9.18 | 8.91 | 9.01 | 9.01 | 94,400 |
| Mar 21, 2024 | 8.70 | 9.25 | 8.62 | 9.18 | 9.18 | 342,600 |
| Mar 20, 2024 | 8.26 | 8.73 | 8.21 | 8.73 | 8.73 | 135,700 |
| Mar 19, 2024 | 8.40 | 8.50 | 8.29 | 8.33 | 8.33 | 171,500 |
| Mar 18, 2024 | 7.99 | 8.44 | 7.90 | 8.40 | 8.40 | 263,500 |
| Mar 15, 2024 | 8.08 | 8.23 | 7.92 | 7.92 | 7.92 | 116,200 |
| Mar 14, 2024 | 8.08 | 8.22 | 8.06 | 8.15 | 8.15 | 105,200 |
| Mar 13, 2024 | 7.63 | 8.17 | 7.60 | 8.14 | 8.14 | 221,300 |
| Mar 12, 2024 | 7.63 | 7.68 | 7.48 | 7.60 | 7.60 | 92,500 |
| Mar 11, 2024 | 7.72 | 7.74 | 7.32 | 7.58 | 7.58 | 152,500 |
| Mar 8, 2024 | 7.65 | 7.83 | 7.58 | 7.74 | 7.74 | 167,200 |
| Mar 7, 2024 | 7.93 | 7.93 | 7.66 | 7.69 | 7.69 | 116,500 |
| Mar 6, 2024 | 7.77 | 7.94 | 7.70 | 7.83 | 7.83 | 376,900 |
| Mar 5, 2024 | 7.72 | 7.81 | 7.63 | 7.71 | 7.71 | 67,700 |
| Mar 4, 2024 | 7.98 | 8.21 | 7.75 | 7.79 | 7.79 | 244,200 |
| Mar 1, 2024 | 7.81 | 7.84 | 7.63 | 7.80 | 7.80 | 226,800 |
| Feb 29, 2024 | 7.76 | 8.01 | 7.52 | 7.75 | 7.75 | 249,700 |
| Feb 28, 2024 | 8.01 | 8.14 | 7.65 | 7.74 | 7.74 | 394,000 |
| Feb 27, 2024 | 8.46 | 8.47 | 8.02 | 8.03 | 8.03 | 157,200 |
| Feb 26, 2024 | 8.62 | 8.74 | 8.35 | 8.47 | 8.47 | 138,200 |
| Feb 23, 2024 | 8.89 | 9.02 | 8.42 | 8.51 | 8.51 | 193,100 |
| Feb 22, 2024 | 8.56 | 9.09 | 8.48 | 8.75 | 8.75 | 212,000 |
| Feb 21, 2024 | 8.66 | 8.85 | 8.40 | 8.54 | 8.54 | 119,400 |
| Feb 20, 2024 | 8.55 | 8.71 | 8.43 | 8.63 | 8.63 | 102,300 |
| Feb 16, 2024 | 8.45 | 8.70 | 8.41 | 8.61 | 8.61 | 110,700 |
| Feb 15, 2024 | 8.20 | 8.49 | 8.13 | 8.47 | 8.47 | 185,000 |
| Feb 14, 2024 | 7.97 | 8.40 | 7.95 | 8.19 | 8.19 | 175,300 |
| Feb 13, 2024 | 7.81 | 8.01 | 7.65 | 7.93 | 7.93 | 89,600 |
| Feb 12, 2024 | 8.10 | 8.13 | 7.92 | 7.98 | 7.98 | 108,400 |
| Feb 9, 2024 | 7.66 | 8.07 | 7.56 | 8.04 | 8.04 | 186,700 |
| Feb 8, 2024 | 7.73 | 7.96 | 7.52 | 7.54 | 7.54 | 122,100 |
| Feb 7, 2024 | 8.00 | 8.09 | 7.61 | 7.84 | 7.84 | 234,500 |
| Feb 6, 2024 | 8.04 | 8.37 | 8.03 | 8.14 | 8.14 | 102,900 |
| Feb 5, 2024 | 8.67 | 8.70 | 8.05 | 8.06 | 8.06 | 172,100 |
| Feb 2, 2024 | 8.76 | 8.90 | 8.61 | 8.69 | 8.69 | 127,700 |
| Feb 1, 2024 | 8.83 | 8.90 | 8.78 | 8.84 | 8.84 | 106,500 |
| Jan 31, 2024 | 8.69 | 8.90 | 8.67 | 8.76 | 8.76 | 183,400 |
| Jan 30, 2024 | 8.65 | 8.68 | 8.50 | 8.64 | 8.64 | 93,200 |
| Jan 29, 2024 | 8.65 | 8.82 | 8.48 | 8.60 | 8.60 | 72,300 |
| Jan 26, 2024 | 8.90 | 8.93 | 8.57 | 8.78 | 8.78 | 70,800 |
| Jan 25, 2024 | 8.50 | 8.96 | 8.50 | 8.82 | 8.82 | 163,200 |
| Jan 24, 2024 | 8.64 | 8.75 | 8.48 | 8.56 | 8.56 | 100,600 |
| Jan 23, 2024 | 8.67 | 8.75 | 8.42 | 8.52 | 8.52 | 157,800 |
| Jan 22, 2024 | 8.27 | 8.75 | 8.27 | 8.69 | 8.69 | 154,000 |
| Jan 19, 2024 | 8.05 | 8.35 | 8.02 | 8.35 | 8.35 | 150,300 |
| Jan 18, 2024 | 7.98 | 8.08 | 7.86 | 8.08 | 8.08 | 81,500 |
| Jan 17, 2024 | 7.70 | 8.11 | 7.60 | 8.00 | 8.00 | 121,600 |
| Jan 16, 2024 | 8.20 | 8.33 | 7.77 | 7.85 | 7.85 | 223,200 |
| Jan 12, 2024 | 8.13 | 8.43 | 8.00 | 8.21 | 8.21 | 114,800 |
| Jan 11, 2024 | 8.19 | 8.20 | 7.87 | 8.00 | 8.00 | 153,500 |
| Jan 10, 2024 | 7.79 | 8.13 | 7.78 | 8.08 | 8.08 | 148,700 |
| Jan 9, 2024 | 8.14 | 8.31 | 7.71 | 7.76 | 7.76 | 172,800 |
| Jan 8, 2024 | 8.00 | 8.27 | 7.95 | 8.20 | 8.20 | 70,400 |
| Jan 5, 2024 | 8.06 | 8.16 | 8.00 | 8.04 | 8.04 | 74,300 |
| Jan 4, 2024 | 8.02 | 8.37 | 7.85 | 8.28 | 8.28 | 253,700 |
| Jan 3, 2024 | 8.30 | 8.40 | 8.11 | 8.12 | 8.12 | 141,400 |
| Jan 2, 2024 | 8.62 | 8.62 | 8.14 | 8.27 | 8.27 | 93,200 |
| Dec 29, 2023 | 8.50 | 8.76 | 8.45 | 8.60 | 8.60 | 121,600 |
| Dec 28, 2023 | 8.87 | 8.87 | 8.57 | 8.57 | 8.57 | 109,100 |
| Dec 27, 2023 | 8.73 | 8.97 | 8.73 | 8.83 | 8.83 | 74,600 |
| Dec 26, 2023 | 8.97 | 9.18 | 8.81 | 8.86 | 8.86 | 78,800 |
| Dec 22, 2023 | 8.77 | 8.98 | 8.69 | 8.84 | 8.84 | 144,200 |
| Dec 21, 2023 | 8.95 | 9.17 | 8.66 | 8.71 | 8.71 | 107,700 |
| Dec 20, 2023 | 8.85 | 9.20 | 8.79 | 8.80 | 8.80 | 168,600 |
| Dec 19, 2023 | 8.99 | 9.17 | 8.82 | 8.92 | 8.92 | 152,300 |
| Dec 18, 2023 | 9.00 | 9.08 | 8.88 | 8.95 | 8.95 | 88,800 |
| Dec 15, 2023 | 9.00 | 9.02 | 8.70 | 8.87 | 8.87 | 68,200 |
| Dec 14, 2023 | 9.06 | 9.13 | 8.85 | 9.00 | 9.00 | 124,300 |
| Dec 13, 2023 | 8.95 | 9.20 | 8.58 | 9.06 | 9.06 | 175,100 |
| Dec 12, 2023 | 8.90 | 8.90 | 8.75 | 8.82 | 8.82 | 154,200 |
| Dec 11, 2023 | 8.77 | 8.85 | 8.61 | 8.75 | 8.75 | 102,300 |
| Dec 8, 2023 | 8.70 | 8.86 | 8.42 | 8.81 | 8.81 | 103,900 |
| Dec 7, 2023 | 8.99 | 8.99 | 8.61 | 8.69 | 8.69 | 106,700 |
| Dec 6, 2023 | 9.18 | 9.18 | 8.65 | 8.88 | 8.88 | 201,000 |
| Dec 5, 2023 | 8.41 | 9.51 | 8.40 | 9.51 | 9.51 | 335,900 |
| Dec 4, 2023 | 8.90 | 8.90 | 8.51 | 8.60 | 8.60 | 134,600 |
| Dec 1, 2023 | 9.01 | 9.16 | 8.79 | 8.93 | 8.93 | 153,500 |
| Nov 30, 2023 | 9.33 | 9.39 | 8.86 | 8.88 | 8.88 | 152,300 |
| Nov 29, 2023 | 9.08 | 9.28 | 8.82 | 9.20 | 9.20 | 189,000 |
| Nov 28, 2023 | 9.16 | 9.16 | 8.45 | 9.05 | 9.05 | 216,800 |
| Nov 27, 2023 | 9.40 | 9.43 | 8.94 | 9.01 | 9.01 | 772,700 |
| Nov 24, 2023 | 7.74 | 8.46 | 7.56 | 8.12 | 8.12 | 197,500 |
| Nov 22, 2023 | 7.54 | 7.74 | 7.08 | 7.61 | 7.61 | 88,300 |
| Nov 21, 2023 | 7.33 | 7.73 | 7.06 | 7.39 | 7.39 | 295,200 |
| Nov 20, 2023 | 7.40 | 7.91 | 7.20 | 7.33 | 7.33 | 549,500 |
| Nov 17, 2023 | 6.27 | 6.58 | 6.20 | 6.47 | 6.47 | 34,300 |
| Nov 16, 2023 | 6.26 | 6.38 | 6.09 | 6.20 | 6.20 | 30,400 |
| Nov 15, 2023 | 6.36 | 6.36 | 6.21 | 6.25 | 6.25 | 42,400 |
| Nov 14, 2023 | 6.39 | 6.49 | 6.10 | 6.33 | 6.33 | 103,100 |
| Nov 13, 2023 | 6.33 | 6.48 | 6.09 | 6.34 | 6.34 | 37,500 |
| Nov 10, 2023 | 6.11 | 6.37 | 6.11 | 6.25 | 6.25 | 39,900 |
| Nov 9, 2023 | 6.19 | 6.43 | 6.10 | 6.19 | 6.19 | 34,600 |
| Nov 8, 2023 | 6.18 | 6.36 | 6.05 | 6.25 | 6.25 | 25,800 |
| Nov 7, 2023 | 6.25 | 6.50 | 6.09 | 6.24 | 6.24 | 56,200 |
| Nov 6, 2023 | 6.19 | 6.39 | 6.05 | 6.12 | 6.12 | 45,900 |
| Nov 3, 2023 | 6.30 | 6.48 | 6.10 | 6.19 | 6.19 | 87,200 |
| Nov 2, 2023 | 6.02 | 6.36 | 6.02 | 6.28 | 6.28 | 52,800 |
| Nov 1, 2023 | 5.90 | 6.17 | 5.90 | 6.06 | 6.06 | 62,200 |
| Oct 31, 2023 | 6.01 | 6.26 | 5.88 | 5.94 | 5.94 | 86,100 |
| Oct 30, 2023 | 6.16 | 6.41 | 5.91 | 6.12 | 6.12 | 275,600 |
| Oct 27, 2023 | 6.51 | 6.68 | 6.26 | 6.29 | 6.29 | 28,700 |
| Oct 26, 2023 | 6.49 | 6.78 | 6.49 | 6.59 | 6.59 | 63,900 |
| Oct 25, 2023 | 6.48 | 6.82 | 6.48 | 6.61 | 6.61 | 109,600 |
| Oct 24, 2023 | 6.34 | 6.71 | 6.30 | 6.48 | 6.48 | 149,600 |
| Oct 23, 2023 | 6.95 | 7.00 | 6.38 | 6.40 | 6.40 | 218,400 |
| Oct 20, 2023 | 7.11 | 7.27 | 7.05 | 7.15 | 7.15 | 61,500 |
| Oct 19, 2023 | 7.27 | 7.34 | 6.84 | 7.09 | 7.09 | 93,100 |
| Oct 18, 2023 | 6.95 | 7.42 | 6.86 | 7.24 | 7.24 | 152,300 |
| Oct 17, 2023 | 6.53 | 7.12 | 6.44 | 7.06 | 7.06 | 87,600 |
| Oct 16, 2023 | 6.42 | 6.74 | 6.41 | 6.53 | 6.53 | 72,200 |
| Oct 13, 2023 | 6.63 | 6.82 | 6.37 | 6.42 | 6.42 | 25,800 |
| Oct 12, 2023 | 6.94 | 6.98 | 6.50 | 6.60 | 6.60 | 88,400 |
| Oct 11, 2023 | 6.53 | 6.98 | 6.43 | 6.85 | 6.85 | 150,300 |
| Oct 10, 2023 | 6.61 | 6.81 | 6.44 | 6.50 | 6.50 | 39,200 |
| Oct 9, 2023 | 6.72 | 6.80 | 6.60 | 6.70 | 6.70 | 44,800 |
| Oct 6, 2023 | 6.52 | 6.92 | 6.28 | 6.78 | 6.78 | 65,800 |
| Oct 5, 2023 | 6.39 | 6.63 | 6.18 | 6.56 | 6.56 | 38,000 |
| Oct 4, 2023 | 6.02 | 6.47 | 6.01 | 6.30 | 6.30 | 55,100 |
| Oct 3, 2023 | 907:1000 Stock Splits | |||||
| Oct 3, 2023 | 6.33 | 6.34 | 6.02 | 6.02 | 6.02 | 23,300 |
| Oct 2, 2023 | 6.36 | 6.60 | 6.32 | 6.35 | 6.35 | 78,365 |
| Sep 29, 2023 | 6.73 | 6.84 | 6.43 | 6.46 | 6.46 | 41,359 |
| Sep 28, 2023 | 6.66 | 6.78 | 6.56 | 6.76 | 6.76 | 54,420 |
| Sep 27, 2023 | 6.62 | 6.71 | 6.52 | 6.55 | 6.55 | 37,368 |
| Sep 26, 2023 | 6.73 | 6.85 | 6.58 | 6.62 | 6.62 | 98,591 |
| Sep 25, 2023 | 6.77 | 6.84 | 6.73 | 6.74 | 6.74 | 31,291 |
| Sep 22, 2023 | 6.96 | 7.03 | 6.76 | 6.76 | 6.76 | 38,366 |
| Sep 21, 2023 | 7.07 | 7.12 | 6.78 | 6.86 | 6.86 | 54,692 |
| Sep 20, 2023 | 7.25 | 7.33 | 7.08 | 7.09 | 7.09 | 77,095 |
| Sep 19, 2023 | 7.41 | 7.56 | 7.06 | 7.25 | 7.25 | 32,743 |
| Sep 18, 2023 | 7.27 | 7.54 | 7.16 | 7.35 | 7.35 | 76,369 |
| Sep 15, 2023 | 7.50 | 7.50 | 7.24 | 7.35 | 7.35 | 90,881 |
| Sep 14, 2023 | 7.54 | 7.68 | 7.38 | 7.51 | 7.51 | 105,212 |
| Sep 13, 2023 | 7.44 | 7.60 | 7.28 | 7.54 | 7.54 | 50,066 |
| Sep 12, 2023 | 7.27 | 7.46 | 7.13 | 7.46 | 7.46 | 85,621 |
| Sep 11, 2023 | 6.99 | 7.27 | 6.80 | 7.18 | 7.18 | 145,029 |
| Sep 8, 2023 | 7.03 | 7.42 | 6.85 | 6.97 | 6.97 | 96,414 |
| Sep 7, 2023 | 7.51 | 7.75 | 7.03 | 7.05 | 7.05 | 125,619 |
| Sep 6, 2023 | 7.50 | 7.67 | 7.29 | 7.41 | 7.41 | 96,595 |
| Sep 5, 2023 | 7.91 | 7.92 | 7.46 | 7.54 | 7.54 | 80,542 |
| Sep 1, 2023 | 7.94 | 8.05 | 7.86 | 7.95 | 7.95 | 31,654 |
| Aug 31, 2023 | 7.91 | 7.96 | 7.73 | 7.94 | 7.94 | 145,483 |
| Aug 30, 2023 | 8.03 | 8.18 | 7.91 | 7.94 | 7.94 | 20,589 |
| Aug 29, 2023 | 8.21 | 8.27 | 8.02 | 8.05 | 8.05 | 34,013 |
| Aug 28, 2023 | 7.91 | 8.21 | 7.75 | 8.16 | 8.16 | 78,818 |
| Aug 25, 2023 | 7.94 | 7.98 | 7.76 | 7.87 | 7.87 | 37,278 |
| Aug 24, 2023 | 8.15 | 8.38 | 7.86 | 7.88 | 7.88 | 103,851 |
| Aug 23, 2023 | 7.97 | 8.21 | 7.77 | 8.16 | 8.16 | 140,494 |
| Aug 22, 2023 | 7.71 | 8.15 | 7.71 | 7.99 | 7.99 | 87,072 |
| Aug 21, 2023 | 7.84 | 8.03 | 7.64 | 7.76 | 7.76 | 34,647 |
| Aug 18, 2023 | 7.72 | 8.04 | 7.72 | 7.87 | 7.87 | 94,147 |
| Aug 17, 2023 | 7.65 | 7.93 | 7.54 | 7.78 | 7.78 | 201,989 |
| Aug 16, 2023 | 7.54 | 7.79 | 7.50 | 7.66 | 7.66 | 156,820 |
| Aug 15, 2023 | 7.54 | 7.93 | 7.50 | 7.53 | 7.53 | 150,471 |
| Aug 14, 2023 | 8.04 | 8.40 | 7.21 | 7.67 | 7.67 | 429,192 |
| Aug 11, 2023 | 8.19 | 8.40 | 8.10 | 8.15 | 8.15 | 71,925 |
| Aug 10, 2023 | 8.21 | 8.28 | 8.17 | 8.21 | 8.21 | 52,787 |
| Aug 9, 2023 | 8.35 | 8.43 | 8.11 | 8.20 | 8.20 | 123,987 |
| Aug 8, 2023 | 7.75 | 8.31 | 7.75 | 8.20 | 8.20 | 121,175 |
| Aug 7, 2023 | 8.11 | 8.16 | 7.89 | 7.99 | 7.99 | 62,402 |
| Aug 4, 2023 | 7.83 | 8.11 | 7.77 | 8.05 | 8.05 | 141,401 |
| Aug 3, 2023 | 7.98 | 8.14 | 7.84 | 7.84 | 7.84 | 81,449 |
| Aug 2, 2023 | 8.10 | 8.19 | 7.94 | 8.07 | 8.07 | 78,909 |
| Aug 1, 2023 | 8.39 | 8.39 | 8.13 | 8.21 | 8.21 | 47,255 |
| Jul 31, 2023 | 8.49 | 8.54 | 8.30 | 8.38 | 8.38 | 39,273 |
| Jul 28, 2023 | 8.32 | 8.65 | 8.32 | 8.49 | 8.49 | 53,513 |
| Jul 27, 2023 | 8.45 | 8.52 | 8.27 | 8.27 | 8.27 | 90,881 |
| Jul 26, 2023 | 8.61 | 8.80 | 8.46 | 8.49 | 8.49 | 55,871 |
| Jul 25, 2023 | 8.58 | 8.69 | 8.56 | 8.62 | 8.62 | 28,661 |
| Jul 24, 2023 | 8.79 | 8.90 | 8.58 | 8.63 | 8.63 | 66,302 |
| Jul 21, 2023 | 8.36 | 8.71 | 8.28 | 8.65 | 8.65 | 84,623 |
| Jul 20, 2023 | 8.48 | 8.69 | 8.27 | 8.29 | 8.29 | 91,879 |
| Jul 19, 2023 | 8.62 | 8.62 | 8.37 | 8.52 | 8.52 | 82,809 |
| Jul 18, 2023 | 8.50 | 8.69 | 8.50 | 8.54 | 8.54 | 78,365 |
| Jul 17, 2023 | 8.50 | 8.82 | 8.50 | 8.54 | 8.54 | 167,251 |
| Jul 14, 2023 | 9.00 | 9.04 | 8.46 | 8.50 | 8.50 | 77,821 |
| Jul 13, 2023 | 9.06 | 9.20 | 8.80 | 9.01 | 9.01 | 70,111 |
| Jul 12, 2023 | 9.04 | 9.25 | 8.92 | 9.08 | 9.08 | 79,635 |
| Jul 11, 2023 | 8.72 | 8.99 | 8.56 | 8.89 | 8.89 | 53,876 |
| Jul 10, 2023 | 8.74 | 9.04 | 8.62 | 8.67 | 8.67 | 82,083 |
| Jul 7, 2023 | 8.60 | 9.08 | 8.60 | 8.84 | 8.84 | 67,118 |
| Jul 6, 2023 | 9.07 | 9.15 | 8.54 | 8.70 | 8.70 | 90,881 |
| Jul 5, 2023 | 9.13 | 9.21 | 8.92 | 9.06 | 9.06 | 129,792 |
| Jul 3, 2023 | 9.04 | 9.15 | 8.82 | 9.01 | 9.01 | 58,774 |
| Jun 30, 2023 | 8.81 | 8.97 | 8.28 | 8.95 | 8.95 | 71,925 |
| Jun 29, 2023 | 8.48 | 8.79 | 8.39 | 8.63 | 8.63 | 137,592 |
| Jun 28, 2023 | 8.75 | 9.00 | 8.49 | 8.64 | 8.64 | 145,574 |
| Jun 27, 2023 | 8.90 | 9.08 | 8.71 | 8.82 | 8.82 | 205,798 |
| Jun 26, 2023 | 8.71 | 9.36 | 8.71 | 8.88 | 8.88 | 293,324 |
| Jun 23, 2023 | 8.21 | 8.67 | 7.62 | 8.59 | 8.59 | 209,154 |
| Jun 22, 2023 | 8.64 | 8.74 | 8.00 | 8.04 | 8.04 | 173,509 |
| Jun 21, 2023 | 8.48 | 9.46 | 8.43 | 8.51 | 8.51 | 306,929 |
| Jun 20, 2023 | 8.21 | 8.63 | 7.99 | 8.60 | 8.60 | 177,046 |
| Jun 16, 2023 | 7.54 | 7.94 | 7.35 | 7.88 | 7.88 | 160,811 |
| Jun 15, 2023 | 7.21 | 7.54 | 7.13 | 7.44 | 7.44 | 112,105 |
| Jun 14, 2023 | 7.17 | 7.28 | 7.01 | 7.25 | 7.25 | 71,562 |
| Jun 13, 2023 | 7.08 | 7.28 | 6.96 | 7.05 | 7.05 | 42,992 |
| Jun 12, 2023 | 7.09 | 7.29 | 6.98 | 7.19 | 7.19 | 49,794 |
| Jun 9, 2023 | 7.09 | 7.27 | 7.06 | 7.27 | 7.27 | 37,822 |
| Jun 8, 2023 | 7.16 | 7.38 | 6.96 | 7.09 | 7.09 | 55,780 |
| Jun 7, 2023 | 7.52 | 7.56 | 7.09 | 7.21 | 7.21 | 80,088 |
| Jun 6, 2023 | 6.80 | 7.46 | 6.65 | 7.44 | 7.44 | 98,319 |
| Jun 5, 2023 | 6.62 | 7.06 | 6.62 | 6.73 | 6.73 | 285,252 |
| Jun 2, 2023 | 6.95 | 6.95 | 6.50 | 6.59 | 6.59 | 72,379 |
| Jun 1, 2023 | 6.81 | 7.27 | 6.63 | 7.06 | 7.06 | 116,822 |
| May 31, 2023 | 6.54 | 6.84 | 6.49 | 6.71 | 6.71 | 50,338 |
| May 30, 2023 | 6.56 | 6.77 | 6.44 | 6.66 | 6.66 | 46,529 |
| May 26, 2023 | 6.53 | 6.69 | 6.49 | 6.54 | 6.54 | 20,226 |
| May 25, 2023 | 6.62 | 6.62 | 6.49 | 6.56 | 6.56 | 6,712 |
| May 24, 2023 | 6.41 | 6.62 | 6.41 | 6.54 | 6.54 | 38,638 |
| May 23, 2023 | 6.27 | 6.62 | 6.27 | 6.52 | 6.52 | 29,931 |
| May 22, 2023 | 6.14 | 6.42 | 6.14 | 6.31 | 6.31 | 20,589 |
| May 19, 2023 | 6.16 | 6.35 | 6.02 | 6.19 | 6.19 | 62,402 |
| May 18, 2023 | 6.22 | 6.35 | 6.11 | 6.16 | 6.16 | 22,312 |
| May 17, 2023 | 6.13 | 6.33 | 6.13 | 6.26 | 6.26 | 12,244 |
| May 16, 2023 | 6.09 | 6.25 | 6.04 | 6.11 | 6.11 | 13,696 |
| May 15, 2023 | 6.39 | 6.39 | 5.93 | 6.20 | 6.20 | 44,443 |
| May 12, 2023 | 6.34 | 6.49 | 6.20 | 6.27 | 6.27 | 19,773 |
| May 11, 2023 | 6.27 | 6.37 | 6.23 | 6.24 | 6.24 | 24,217 |
| May 10, 2023 | 6.60 | 6.60 | 6.31 | 6.43 | 6.43 | 15,056 |
| May 9, 2023 | 6.36 | 6.62 | 6.28 | 6.43 | 6.43 | 24,217 |
| May 8, 2023 | 5.89 | 6.46 | 5.89 | 6.37 | 6.37 | 92,967 |
| May 5, 2023 | 5.81 | 6.05 | 5.79 | 5.90 | 5.90 | 76,369 |
| May 4, 2023 | 5.81 | 5.85 | 5.70 | 5.77 | 5.77 | 15,328 |
| May 3, 2023 | 5.84 | 5.93 | 5.74 | 5.81 | 5.81 | 47,436 |
| May 2, 2023 | 6.10 | 6.10 | 5.78 | 5.95 | 5.95 | 51,790 |
| May 1, 2023 | 6.11 | 6.15 | 6.00 | 6.03 | 6.03 | 10,249 |
| Apr 28, 2023 | 6.00 | 6.09 | 5.96 | 6.09 | 6.09 | 25,215 |
| Apr 27, 2023 | 5.91 | 6.19 | 5.91 | 5.99 | 5.99 | 73,648 |
| Apr 26, 2023 | 5.84 | 6.21 | 5.79 | 5.93 | 5.93 | 123,715 |
| Apr 25, 2023 | 6.15 | 6.15 | 5.95 | 5.98 | 5.98 | 53,966 |
| Apr 24, 2023 | 6.36 | 6.36 | 6.11 | 6.25 | 6.25 | 35,827 |
| Apr 21, 2023 | 6.37 | 6.47 | 6.23 | 6.28 | 6.28 | 27,391 |
| Apr 20, 2023 | 6.32 | 6.48 | 6.28 | 6.39 | 6.39 | 27,391 |
Related Tickers
FLJ FLJ Group Limited
0.5504
-1.45%
RMR The RMR Group Inc.
22.57
-1.40%
GCDI.BA GCDI S.A.
30.65
+3.03%
MLP Maui Land & Pineapple Company, Inc.
19.37
+0.52%
NMRK Newmark Group, Inc.
9.57
-0.73%
0AAS.IL Samhällsbyggnadsbolaget i Norden AB (publ)
48.62
0.00%
OPAD Offerpad Solutions Inc.
7.49
-3.60%
TCN Tricon Residential Inc.
11.05
-0.09%
MMI Marcus & Millichap, Inc.
31.02
+0.06%
BPYPO Brookfield Property Partners L.P.
13.19
+0.23%