0QT8.IL - Irish Residential Properties REIT Plc
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 0.0000 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 96,390 |
| 02 Jun 2023 | 1.0220 | 1.0400 | 1.0220 | 1.0400 | 1.0400 | 189,736 |
| 01 Jun 2023 | 0.9930 | 1.0140 | 0.9914 | 0.9989 | 0.9989 | 242,888 |
| 31 May 2023 | 1.0025 | 1.0000 | 0.9900 | 1.0025 | 1.0025 | 20,206 |
| 30 May 2023 | 1.0060 | 1.0080 | 0.9981 | 1.0000 | 1.0000 | 53,988 |
| 26 May 2023 | 1.0140 | 1.0040 | 0.9896 | 1.0140 | 1.0140 | 61,922 |
| 25 May 2023 | 1.0290 | 1.0080 | 1.0060 | 1.0060 | 1.0060 | 48,957 |
| 24 May 2023 | 1.0120 | 1.0260 | 1.0060 | 1.0250 | 1.0250 | 25,048 |
| 23 May 2023 | 1.0195 | 1.0260 | 1.0140 | 1.0220 | 1.0220 | 43,443 |
| 22 May 2023 | 1.0180 | 1.0260 | 1.0140 | 1.0140 | 1.0140 | 21,676 |
| 19 May 2023 | 1.0060 | 1.0240 | 0.9950 | 1.0106 | 1.0106 | 281,520 |
| 18 May 2023 | 1.0140 | 1.0140 | 1.0020 | 1.0037 | 1.0037 | 71,901 |
| 17 May 2023 | 1.0045 | 1.0160 | 1.0060 | 1.0160 | 1.0160 | 30,205 |
| 16 May 2023 | 1.0135 | 1.0200 | 1.0157 | 1.0172 | 1.0172 | 38,257 |
| 15 May 2023 | 1.0140 | 1.0203 | 0.9920 | 1.0103 | 1.0103 | 122,409 |
| 12 May 2023 | 1.0100 | 1.0080 | 0.9950 | 0.9993 | 0.9993 | 148,780 |
| 11 May 2023 | 1.0160 | 1.0162 | 1.0060 | 1.0106 | 1.0106 | 145,092 |
| 10 May 2023 | 1.0020 | 1.0206 | 1.0020 | 1.0115 | 1.0115 | 78,747 |
| 09 May 2023 | 1.0115 | 1.0166 | 1.0000 | 1.0115 | 1.0115 | 262,456 |
| 05 May 2023 | 1.0120 | 1.0200 | 1.0020 | 1.0200 | 1.0200 | 79,473 |
| 04 May 2023 | 1.0060 | 1.0200 | 1.0060 | 1.0140 | 1.0140 | 74,131 |
| 03 May 2023 | 1.0500 | 1.0500 | 1.0160 | 1.0198 | 1.0198 | 138,136 |
| 02 May 2023 | 1.0260 | 1.0341 | 1.0200 | 1.0200 | 1.0200 | 25,370 |
| 28 Apr 2023 | 1.0160 | 1.0383 | 1.0320 | 1.0175 | 1.0175 | 83,392 |
| 27 Apr 2023 | 0.9855 | 1.0200 | 0.9820 | 1.0159 | 1.0159 | 49,290 |
| 26 Apr 2023 | 1.0005 | 0.9935 | 0.9820 | 0.9872 | 0.9872 | 77,213 |
| 25 Apr 2023 | 1.0040 | 1.0080 | 1.0040 | 1.0050 | 1.0050 | 38,414 |
| 24 Apr 2023 | 1.0120 | 1.0200 | 1.0120 | 1.0200 | 1.0200 | 12,835 |
| 21 Apr 2023 | 1.0120 | 1.0180 | 1.0120 | 1.0124 | 1.0124 | 23,490 |
| 20 Apr 2023 | 1.0325 | 1.0200 | 1.0060 | 1.0325 | 1.0325 | 73,181 |
| 19 Apr 2023 | 1.0330 | 1.0360 | 1.0220 | 1.0289 | 1.0289 | 244,043 |
| 18 Apr 2023 | 1.0440 | 1.0520 | 1.0360 | 1.0410 | 1.0410 | 1,031,522 |
| 17 Apr 2023 | 1.0135 | 1.0401 | 1.0100 | 1.0382 | 1.0382 | 513,317 |
| 14 Apr 2023 | 1.0060 | 1.0200 | 1.0000 | 1.0167 | 1.0167 | 140,479 |
| 13 Apr 2023 | 0.9930 | 1.0200 | 0.9890 | 1.0058 | 1.0058 | 627,989 |
| 12 Apr 2023 | 0.9400 | 0.9830 | 0.9400 | 0.9780 | 0.9780 | 292,756 |
| 11 Apr 2023 | 0.9355 | 0.9490 | 0.9400 | 0.9439 | 0.9439 | 279,816 |
| 06 Apr 2023 | 0.9250 | 0.9400 | 0.9300 | 0.9303 | 0.9303 | 205,750 |
| 05 Apr 2023 | 0.9220 | 0.9250 | 0.9090 | 0.9185 | 0.9185 | 188,688 |
| 04 Apr 2023 | 0.9375 | 0.9400 | 0.9290 | 0.9299 | 0.9299 | 175,981 |
| 03 Apr 2023 | 0.9325 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 246,160 |
| 31 Mar 2023 | 0.9280 | 0.9390 | 0.9290 | 0.9309 | 0.9309 | 510,354 |
| 30 Mar 2023 | 0.9400 | 0.9495 | 0.9400 | 0.9405 | 0.9405 | 1,533,916 |
| 29 Mar 2023 | 0.9400 | 0.9460 | 0.9409 | 0.9440 | 0.9440 | 49,777 |
| 28 Mar 2023 | 0.9525 | 0.9512 | 0.9240 | 0.9400 | 0.9400 | 101,322 |
| 27 Mar 2023 | 0.9570 | 0.9620 | 0.9470 | 0.9507 | 0.9507 | 194,882 |
| 24 Mar 2023 | 0.9490 | 0.9500 | 0.9400 | 0.9490 | 0.9490 | 66,845 |
| 23 Mar 2023 | 0.9335 | 0.9620 | 0.9340 | 0.9610 | 0.9610 | 58,925 |
| 22 Mar 2023 | 0.9620 | 0.9700 | 0.9398 | 0.9700 | 0.9700 | 184,879 |
| 21 Mar 2023 | 0.9645 | 0.9720 | 0.9590 | 0.9640 | 0.9640 | 139,719 |
| 20 Mar 2023 | 0.9640 | 0.9700 | 0.9448 | 0.9652 | 0.9652 | 113,883 |
| 17 Mar 2023 | 0.9780 | 0.9800 | 0.9510 | 0.9545 | 0.9545 | 347,369 |
| 16 Mar 2023 | 0.9945 | 0.9920 | 0.9756 | 0.9782 | 0.9782 | 175,312 |
| 15 Mar 2023 | 1.0045 | 1.0100 | 0.9900 | 0.9974 | 0.9974 | 118,398 |
| 14 Mar 2023 | 1.0060 | 1.0140 | 1.0020 | 1.0095 | 1.0095 | 84,366 |
| 13 Mar 2023 | 1.0060 | 1.0140 | 0.9959 | 1.0000 | 1.0000 | 74,077 |
| 10 Mar 2023 | 1.0500 | 1.0500 | 1.0160 | 1.0208 | 1.0208 | 302,593 |
| 09 Mar 2023 | 1.0600 | 1.0660 | 1.0480 | 1.0543 | 1.0543 | 63,632 |
| 09 Mar 2023 | 0.0281 Dividend | |||||
| 08 Mar 2023 | 1.0740 | 1.0800 | 1.0640 | 1.0734 | 1.0453 | 87,352 |
| 07 Mar 2023 | 1.0900 | 1.0900 | 1.0740 | 1.0740 | 1.0459 | 57,801 |
| 06 Mar 2023 | 1.0920 | 1.0940 | 1.0840 | 1.0880 | 1.0595 | 35,817 |
| 03 Mar 2023 | 1.0900 | 1.0900 | 1.0820 | 1.0820 | 1.0537 | 37,116 |
| 02 Mar 2023 | 1.0820 | 1.0840 | 1.0798 | 1.0820 | 1.0537 | 71,627 |
| 01 Mar 2023 | 1.0940 | 1.0980 | 1.0840 | 1.0874 | 1.0589 | 203,379 |
| 28 Feb 2023 | 1.1010 | 1.0942 | 1.0840 | 1.0900 | 1.0615 | 179,396 |
| 27 Feb 2023 | 1.0860 | 1.1140 | 1.0840 | 1.0962 | 1.0675 | 291,316 |
| 24 Feb 2023 | 1.1200 | 1.1240 | 1.0700 | 1.0908 | 1.0622 | 1,460,067 |
| 23 Feb 2023 | 1.1240 | 1.1340 | 1.1138 | 1.1200 | 1.0907 | 70,358 |
| 22 Feb 2023 | 1.1510 | 1.1340 | 1.1140 | 1.1245 | 1.0950 | 82,506 |
| 21 Feb 2023 | 1.1570 | 1.1600 | 1.1332 | 1.1360 | 1.1063 | 96,255 |
| 20 Feb 2023 | 1.1620 | 1.1700 | 1.1580 | 1.1580 | 1.1277 | 17,959 |
| 17 Feb 2023 | 1.1640 | 1.1640 | 1.1560 | 1.1593 | 1.1289 | 15,521 |
| 16 Feb 2023 | 1.1620 | 1.1760 | 1.1600 | 1.1620 | 1.1316 | 27,755 |
| 15 Feb 2023 | 1.1680 | 1.1740 | 1.1660 | 1.1740 | 1.1433 | 3,351,269 |
| 14 Feb 2023 | 1.1780 | 1.1880 | 1.1620 | 1.1722 | 1.1415 | 18,415 |
| 13 Feb 2023 | 1.1580 | 1.1800 | 1.1580 | 1.1720 | 1.1413 | 30,832 |
| 10 Feb 2023 | 1.1580 | 1.1998 | 1.1580 | 1.1620 | 1.1316 | 13,949 |
| 09 Feb 2023 | 1.1860 | 1.2020 | 1.1860 | 1.1961 | 1.1648 | 11,915 |
| 08 Feb 2023 | 1.1830 | 1.2100 | 1.1861 | 1.1830 | 1.1520 | 24,303 |
| 07 Feb 2023 | 1.1740 | 1.1780 | 1.1680 | 1.1765 | 1.1457 | 23,525 |
| 06 Feb 2023 | 1.1620 | 1.1960 | 1.1500 | 1.1785 | 1.1477 | 115,002 |
| 03 Feb 2023 | 1.1720 | 1.1720 | 1.1520 | 1.1620 | 1.1316 | 41,271 |
| 02 Feb 2023 | 1.1680 | 1.1760 | 1.1680 | 1.1734 | 1.1427 | 67,466 |
| 01 Feb 2023 | 1.1320 | 1.1780 | 1.1520 | 1.1680 | 1.1374 | 258,341 |
| 31 Jan 2023 | 1.1620 | 1.1580 | 1.1300 | 1.1427 | 1.1128 | 276,417 |
| 30 Jan 2023 | 1.1570 | 1.1620 | 1.1560 | 1.1560 | 1.1257 | 81,822 |
| 27 Jan 2023 | 1.1600 | 1.1680 | 1.1580 | 1.1660 | 1.1355 | 36,009 |
| 26 Jan 2023 | 1.1760 | 1.1760 | 1.1600 | 1.1600 | 1.1296 | 16,878 |
| 25 Jan 2023 | 1.1510 | 1.1740 | 1.1440 | 1.1510 | 1.1209 | 73,027 |
| 24 Jan 2023 | 1.1090 | 1.1580 | 1.1280 | 1.1561 | 1.1259 | 63,104 |
| 23 Jan 2023 | 1.1320 | 1.1320 | 1.1179 | 1.1180 | 1.0887 | 28,591 |
| 20 Jan 2023 | 1.1130 | 1.1366 | 1.1200 | 1.1130 | 1.0839 | 30,398 |
| 19 Jan 2023 | 1.1240 | 1.1120 | 1.1060 | 1.1060 | 1.0770 | 7,008 |
| 18 Jan 2023 | 1.1200 | 1.1230 | 1.1040 | 1.1135 | 1.0844 | 49,506 |
| 17 Jan 2023 | 1.1200 | 1.1220 | 1.1040 | 1.1144 | 1.0852 | 71,491 |
| 16 Jan 2023 | 1.1130 | 1.1200 | 1.1100 | 1.1183 | 1.0891 | 36,303 |
| 13 Jan 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1176 | 1.0884 | 28,605 |
| 12 Jan 2023 | 1.1260 | 1.1400 | 1.1200 | 1.1309 | 1.1013 | 87,558 |
| 11 Jan 2023 | 1.1200 | 1.1420 | 1.1100 | 1.1170 | 1.0878 | 299,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.