Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.276 3.344 3.167 3.256 233,580 -0.05(-1.44%)
Dec 29, 2022 3.317 3.412 3.290 3.303 83,414 -0.03(-1.02%)
Dec 28, 2022 3.371 3.440 3.242 3.337 204,237 -0.07(-2.00%)
Dec 27, 2022 3.371 3.446 3.290 3.405 176,548 +0.06(+1.83%)
Dec 23, 2022 3.242 3.368 3.242 3.344 67,165 +0.07(+2.08%)
Dec 22, 2022 3.284 3.323 3.237 3.276 27,972 +0.03(+1.05%)
Dec 21, 2022 3.385 3.426 3.242 3.242 278,296 -0.13(-3.84%)
Dec 20, 2022 3.371 3.453 3.351 3.371 190,807 +0.03(+0.81%)
Dec 19, 2022 3.371 3.398 3.337 3.344 134,121 -0.03(-0.81%)
Dec 16, 2022 3.235 3.371 3.235 3.371 174,226 +0.11(+3.23%)
Dec 15, 2022 3.337 3.337 3.249 3.266 300,593 -0.04(-1.34%)
Dec 14, 2022 3.246 3.364 3.235 3.310 120,647 +0.01(+0.21%)
Dec 13, 2022 3.337 3.356 3.262 3.303 126,438 -0.06(-1.82%)
Dec 12, 2022 3.147 3.371 3.092 3.365 147,659 +0.20(+6.24%)
Dec 09, 2022 3.133 3.208 3.133 3.167 35,280 +0.03(+0.87%)
Dec 08, 2022 3.201 3.249 3.134 3.140 143,528 -0.10(-2.95%)
Dec 07, 2022 3.188 3.337 3.114 3.235 165,257 +0.10(+3.26%)
Dec 06, 2022 3.133 3.269 3.054 3.133 130,971 +0.02(+0.66%)
Dec 05, 2022 3.065 3.126 2.942 3.113 129,670 +0.01(+0.22%)
Dec 02, 2022 2.970 3.208 2.940 3.106 177,969 +0.19(+6.54%)
Dec 01, 2022 2.963 2.970 2.663 2.915 101,985 +0.00(+0.00%)
Nov 30, 2022 2.908 2.997 2.824 2.915 32,875 +0.00(+0.00%)
Nov 29, 2022 2.779 2.915 2.772 2.915 46,565 +0.18(+6.47%)
Nov 28, 2022 2.738 2.820 2.738 2.738 141,744 +0.00(+0.00%)
Nov 25, 2022 2.690 2.772 2.645 2.738 24,115 +0.11(+4.33%)
Nov 23, 2022 2.585 2.644 2.585 2.624 63,903 +0.04(+1.51%)
Nov 22, 2022 2.559 2.657 2.533 2.585 75,647 +0.00(+0.00%)
Nov 21, 2022 2.598 2.649 2.566 2.585 51,965 -0.07(-2.69%)
Nov 18, 2022 2.540 2.657 2.533 2.657 19,203 +0.11(+4.34%)
Nov 17, 2022 2.611 2.644 2.533 2.546 75,336 -0.12(-4.39%)
Nov 16, 2022 2.611 2.689 2.611 2.663 44,136 +0.01(+0.49%)
Nov 15, 2022 2.670 2.748 2.650 2.650 85,478 -0.06(-2.16%)
Nov 14, 2022 2.689 2.741 2.650 2.709 73,497 +0.02(+0.72%)
Nov 11, 2022 2.572 2.689 2.540 2.689 77,184 +0.15(+5.88%)
Nov 10, 2022 2.483 2.663 2.483 2.540 6,755 +0.07(+2.90%)
Nov 09, 2022 2.566 2.589 2.462 2.468 11,575 -0.10(-3.80%)
Nov 08, 2022 2.592 2.650 2.524 2.566 54,951 -0.05(-1.99%)
Nov 07, 2022 2.741 2.763 2.605 2.618 74,167 -0.14(-4.95%)
Nov 04, 2022 2.741 2.766 2.685 2.754 29,905 +0.08(+2.91%)
Nov 03, 2022 2.709 2.767 2.676 2.676 80,276 -0.07(-2.60%)
Nov 02, 2022 2.813 2.813 2.711 2.748 22,139 -0.04(-1.40%)
Nov 01, 2022 2.787 2.824 2.732 2.787 64,234 +0.01(+0.47%)
Oct 31, 2022 2.754 2.806 2.664 2.774 79,909 +0.04(+1.43%)
Oct 28, 2022 2.696 2.811 2.637 2.735 104,934 +0.05(+1.81%)
Oct 27, 2022 2.728 2.728 2.663 2.686 53,162 -0.04(-1.55%)
Oct 26, 2022 2.631 2.728 2.624 2.728 47,089 +0.06(+2.44%)
Oct 25, 2022 2.559 2.696 2.533 2.663 112,440 +0.14(+5.67%)
Oct 24, 2022 2.540 2.592 2.501 2.520 67,678 -0.08(-3.00%)
Oct 21, 2022 2.527 2.637 2.527 2.598 85,926 +0.06(+2.30%)
Oct 20, 2022 2.566 2.696 2.540 2.540 120,114 -0.05(-2.00%)
Oct 19, 2022 2.592 2.644 2.564 2.592 65,221 -0.04(-1.48%)
Oct 18, 2022 2.657 2.696 2.605 2.631 22,094 -0.03(-0.98%)
Oct 17, 2022 2.598 2.705 2.530 2.657 86,001 +0.06(+2.51%)
Oct 14, 2022 2.676 2.715 2.585 2.592 36,904 -0.08(-3.16%)
Oct 13, 2022 2.585 2.728 2.536 2.676 110,086 +0.06(+2.49%)
Oct 12, 2022 2.540 2.611 2.533 2.611 65,837 +0.10(+4.15%)
Oct 11, 2022 2.598 2.631 2.507 2.507 63,474 -0.12(-4.69%)
Oct 10, 2022 2.728 2.728 2.611 2.631 14,712 -0.06(-2.41%)
Oct 07, 2022 2.657 2.699 2.637 2.696 37,012 -0.01(-0.24%)
Oct 06, 2022 2.637 2.709 2.637 2.702 57,776 +0.06(+2.46%)
Oct 05, 2022 2.689 2.696 2.631 2.637 18,492 -0.05(-1.93%)
Oct 04, 2022 2.676 2.814 2.676 2.689 107,708 +0.00(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.