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 (%)
Jun 30, 2021 2.481 2.508 2.396 2.435 79,761 -0.05(-2.11%)
Jun 29, 2021 2.481 2.514 2.462 2.488 23,071 +0.00(+0.00%)
Jun 28, 2021 2.468 2.511 2.464 2.488 56,781 -0.03(-1.04%)
Jun 25, 2021 2.619 2.619 2.508 2.514 147,605 -0.11(-4.25%)
Jun 24, 2021 2.619 2.645 2.606 2.626 42,561 +0.01(+0.25%)
Jun 23, 2021 2.626 2.685 2.593 2.619 100,380 -0.03(-1.24%)
Jun 22, 2021 2.744 2.777 2.639 2.652 140,332 -0.11(-4.04%)
Jun 21, 2021 2.764 2.796 2.711 2.764 129,705 +0.07(+2.68%)
Jun 18, 2021 2.698 2.770 2.639 2.691 177,127 +0.07(+2.50%)
Jun 17, 2021 2.665 2.717 2.616 2.626 80,069 -0.07(-2.68%)
Jun 16, 2021 2.737 2.737 2.669 2.698 63,725 +0.01(+0.24%)
Jun 15, 2021 2.691 2.737 2.639 2.691 75,391 -0.03(-1.20%)
Jun 14, 2021 2.652 2.731 2.593 2.724 206,815 +0.14(+5.33%)
Jun 11, 2021 2.665 2.665 2.540 2.586 129,012 -0.05(-1.75%)
Jun 10, 2021 2.744 2.744 2.599 2.632 346,633 -0.08(-2.91%)
Jun 09, 2021 2.665 2.724 2.619 2.711 486,586 +0.09(+3.25%)
Jun 08, 2021 2.711 2.744 2.599 2.626 202,751 -0.05(-1.96%)
Jun 07, 2021 2.652 2.724 2.606 2.678 797,107 +0.09(+3.29%)
Jun 04, 2021 2.731 2.836 2.593 2.593 526,481 -0.15(-5.50%)
Jun 03, 2021 2.626 2.744 2.573 2.744 92,610 +0.12(+4.50%)
Jun 02, 2021 2.560 2.626 2.560 2.626 127,323 +0.12(+4.71%)
Jun 01, 2021 2.455 2.560 2.435 2.508 131,352 +0.09(+3.52%)
May 28, 2021 2.383 2.455 2.383 2.422 62,787 +0.04(+1.65%)
May 27, 2021 2.370 2.431 2.353 2.383 103,873 +0.01(+0.55%)
May 26, 2021 2.429 2.467 2.337 2.370 196,486 -0.07(-2.70%)
May 25, 2021 2.540 2.540 2.429 2.435 46,445 -0.10(-3.89%)
May 24, 2021 2.501 2.534 2.481 2.534 6,611 +0.05(+2.12%)
May 21, 2021 2.560 2.560 2.481 2.481 26,450 -0.01(-0.53%)
May 20, 2021 2.534 2.586 2.494 2.494 103,518 -0.06(-2.31%)
May 19, 2021 2.547 2.593 2.508 2.554 43,502 -0.03(-1.02%)
May 18, 2021 2.626 2.626 2.567 2.580 63,266 -0.03(-1.01%)
May 17, 2021 2.645 2.724 2.605 2.606 131,620 +0.00(+0.00%)
May 14, 2021 2.554 2.626 2.485 2.606 131,463 +0.15(+6.15%)
May 13, 2021 2.481 2.501 2.441 2.455 21,508 -0.04(-1.58%)
May 12, 2021 2.572 2.593 2.468 2.495 26,943 -0.05(-2.06%)
May 11, 2021 2.619 2.626 2.524 2.547 59,990 -0.07(-2.51%)
May 10, 2021 2.613 2.701 2.599 2.613 114,482 +0.02(+0.76%)
May 07, 2021 2.567 2.652 2.567 2.593 54,874 +0.03(+1.28%)
May 06, 2021 2.626 2.626 2.540 2.560 97,589 -0.05(-1.76%)
May 05, 2021 2.567 2.659 2.560 2.606 211,680 +0.05(+2.06%)
May 04, 2021 2.626 2.750 2.527 2.554 98,039 -0.03(-1.02%)
May 03, 2021 2.514 2.594 2.514 2.580 127,318 +0.07(+2.88%)
Apr 30, 2021 2.435 2.527 2.435 2.508 52,251 +0.05(+1.87%)
Apr 29, 2021 2.416 2.494 2.416 2.462 88,213 +0.03(+1.35%)
Apr 28, 2021 2.416 2.527 2.416 2.429 202,626 -0.02(-0.80%)
Apr 27, 2021 2.435 2.475 2.403 2.449 86,108 +0.06(+2.47%)
Apr 26, 2021 2.422 2.481 2.330 2.389 42,549 -0.05(-1.89%)
Apr 23, 2021 2.337 2.448 2.317 2.435 101,151 +0.09(+3.92%)
Apr 22, 2021 2.383 2.396 2.284 2.343 109,766 +0.01(+0.28%)
Apr 21, 2021 2.435 2.435 2.284 2.337 191,485 -0.11(-4.56%)
Apr 20, 2021 2.494 2.495 2.337 2.449 123,375 -0.03(-1.32%)
Apr 19, 2021 2.488 2.521 2.376 2.481 232,357 -0.01(-0.53%)
Apr 16, 2021 2.560 2.560 2.488 2.494 41,740 -0.07(-2.56%)
Apr 15, 2021 2.626 2.626 2.501 2.560 76,916 -0.12(-4.41%)
Apr 14, 2021 2.698 2.856 2.586 2.678 845,893 +0.00(+0.00%)
Apr 13, 2021 2.639 2.842 2.567 2.678 298,616 +0.04(+1.49%)
Apr 12, 2021 2.626 2.645 2.593 2.639 35,396 +0.04(+1.52%)
Apr 09, 2021 2.606 2.691 2.595 2.599 16,909 -0.03(-1.25%)
Apr 08, 2021 2.580 2.645 2.580 2.632 22,847 +0.05(+1.78%)
Apr 07, 2021 2.659 2.691 2.567 2.586 65,619 -0.10(-3.67%)
Apr 06, 2021 2.705 2.744 2.617 2.685 119,843 +0.08(+3.02%)
Apr 05, 2021 2.613 2.613 2.573 2.606 26,442 +0.03(+1.28%)
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.