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 )

10.11 -0.60 (-5.60%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 4, 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 (%)
Jan 29, 2021 2.829 2.922 2.724 2.750 44,329 -0.02(-0.71%)
Jan 28, 2021 2.847 2.901 2.750 2.770 27,353 +0.00(+0.00%)
Jan 27, 2021 2.888 2.934 2.659 2.770 145,512 -0.14(-4.96%)
Jan 26, 2021 3.013 3.039 2.915 2.915 143,441 -0.09(-3.06%)
Jan 25, 2021 3.020 3.046 2.908 3.006 53,351 +0.00(+0.00%)
Jan 22, 2021 3.046 3.184 2.993 3.006 42,349 -0.12(-3.78%)
Jan 21, 2021 3.210 3.282 3.052 3.125 50,924 -0.12(-3.84%)
Jan 20, 2021 3.315 3.396 3.165 3.249 73,581 -0.02(-0.60%)
Jan 19, 2021 2.987 3.381 2.954 3.269 264,557 +0.35(+11.91%)
Jan 15, 2021 3.190 3.199 2.921 2.921 222,716 -0.25(-7.96%)
Jan 14, 2021 3.085 3.249 3.013 3.174 27,982 +0.08(+2.73%)
Jan 13, 2021 3.138 3.184 3.065 3.090 18,288 -0.05(-1.48%)
Jan 12, 2021 2.901 3.161 2.832 3.136 92,916 +0.28(+9.82%)
Jan 11, 2021 2.869 2.978 2.842 2.856 82,635 -0.05(-1.81%)
Jan 08, 2021 2.974 3.020 2.888 2.908 25,897 -0.06(-1.99%)
Jan 07, 2021 2.974 3.085 2.901 2.967 99,285 +0.09(+2.96%)
Jan 06, 2021 2.921 2.993 2.869 2.882 45,149 -0.07(-2.23%)
Jan 05, 2021 2.895 2.947 2.829 2.947 36,609 +0.09(+3.22%)
Jan 04, 2021 2.961 2.984 2.836 2.856 50,510 -0.11(-3.55%)
Dec 31, 2020 2.961 2.961 2.961 53,441 +0.01(+0.33%)
Dec 30, 2020 2.875 3.026 2.862 2.951 53,441 +0.10(+3.57%)
Dec 29, 2020 2.895 2.948 2.757 2.849 145,821 -0.07(-2.47%)
Dec 28, 2020 2.987 2.993 2.862 2.921 140,023 -0.05(-1.77%)
Dec 24, 2020 3.033 3.039 2.957 2.974 26,354 -0.09(-3.00%)
Dec 23, 2020 2.987 3.066 2.901 3.066 14,852 +0.09(+3.09%)
Dec 22, 2020 3.072 3.072 2.947 2.974 40,852 -0.06(-1.95%)
Dec 21, 2020 3.052 3.125 3.000 3.033 58,189 -0.01(-0.43%)
Dec 18, 2020 3.092 3.151 3.033 3.046 67,332 -0.02(-0.64%)
Dec 17, 2020 3.059 3.085 2.993 3.066 12,805 +0.02(+0.65%)
Dec 16, 2020 3.006 3.151 2.934 3.046 172,295 +0.04(+1.31%)
Dec 15, 2020 2.954 3.006 2.882 3.006 140,641 +0.13(+4.70%)
Dec 14, 2020 3.230 3.341 2.856 2.872 458,507 -0.40(-12.34%)
Dec 11, 2020 3.263 3.341 3.217 3.276 65,657 -0.07(-1.96%)
Dec 10, 2020 3.249 3.361 3.171 3.341 83,133 +0.14(+4.52%)
Dec 09, 2020 3.223 3.341 3.125 3.197 146,209 +0.02(+0.62%)
Dec 08, 2020 3.092 3.230 3.092 3.177 39,657 +0.12(+3.86%)
Dec 07, 2020 3.026 3.105 2.922 3.059 30,750 +0.01(+0.21%)
Dec 04, 2020 3.177 3.181 2.987 3.052 47,224 -0.12(-3.73%)
Dec 03, 2020 3.020 3.256 3.020 3.171 92,649 +0.15(+5.00%)
Dec 02, 2020 2.849 3.052 2.849 3.020 33,038 +0.16(+5.75%)
Dec 01, 2020 2.895 2.908 2.823 2.856 246,183 -0.01(-0.23%)
Nov 30, 2020 2.816 2.921 2.731 2.862 720,069 +0.02(+0.69%)
Nov 27, 2020 2.961 3.085 2.823 2.842 109,225 -0.12(-3.99%)
Nov 25, 2020 2.961 3.018 2.901 2.961 104,655 -0.08(-2.59%)
Nov 24, 2020 2.954 3.070 2.882 3.039 124,098 +0.10(+3.35%)
Nov 23, 2020 3.052 3.112 2.875 2.941 136,932 -0.11(-3.66%)
Nov 20, 2020 3.184 3.230 3.020 3.052 124,916 -0.12(-3.73%)
Nov 19, 2020 3.184 3.236 3.095 3.171 132,155 -0.14(-4.17%)
Nov 18, 2020 2.954 3.473 2.941 3.308 402,577 +0.39(+13.51%)
Nov 17, 2020 2.856 2.954 2.806 2.915 144,404 +0.05(+1.60%)
Nov 16, 2020 2.777 2.888 2.727 2.869 74,736 +0.14(+5.05%)
Nov 13, 2020 2.705 2.790 2.645 2.731 70,988 -0.02(-0.72%)
Nov 12, 2020 2.757 2.770 2.580 2.750 113,737 -0.01(-0.24%)
Nov 11, 2020 2.803 2.803 2.705 2.757 90,909 -0.08(-2.78%)
Nov 10, 2020 2.954 2.954 2.737 2.836 223,308 -0.11(-3.57%)
Nov 09, 2020 2.672 2.987 2.573 2.941 267,786 +0.37(+14.58%)
Nov 06, 2020 2.494 2.599 2.455 2.567 58,801 +0.06(+2.36%)
Nov 05, 2020 2.475 2.514 2.435 2.508 139,098 +0.06(+2.41%)
Nov 04, 2020 2.429 2.527 2.409 2.449 17,014 -0.05(-1.84%)
Nov 03, 2020 2.796 2.888 2.494 2.494 216,974 -0.28(-10.17%)
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.