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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM 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 31, 2023 4.329 4.467 4.274 4.384 184,996 +0.06(+1.27%)
Jan 30, 2023 4.343 4.515 4.302 4.329 387,490 -0.12(-2.78%)
Jan 27, 2023 4.309 4.515 4.309 4.453 151,531 +0.08(+1.89%)
Jan 26, 2023 4.316 4.395 4.278 4.371 155,718 +0.13(+3.08%)
Jan 25, 2023 4.006 4.281 3.899 4.240 338,535 +0.29(+7.32%)
Jan 24, 2023 4.061 4.075 3.786 3.951 261,334 -0.03(-0.69%)
Jan 23, 2023 4.006 4.116 3.903 3.978 142,372 +0.01(+0.17%)
Jan 20, 2023 3.861 4.099 3.834 3.971 77,889 +0.08(+1.94%)
Jan 19, 2023 3.820 4.006 3.620 3.896 407,645 -0.05(-1.22%)
Jan 18, 2023 4.336 4.391 3.905 3.944 253,053 -0.32(-7.58%)
Jan 17, 2023 3.992 4.343 3.985 4.267 395,752 +0.25(+6.16%)
Jan 13, 2023 3.930 4.054 3.930 4.020 121,711 +0.08(+2.10%)
Jan 12, 2023 3.923 4.027 3.875 3.937 132,816 +0.05(+1.24%)
Jan 11, 2023 3.923 3.978 3.799 3.889 125,569 +0.01(+0.36%)
Jan 10, 2023 3.889 3.992 3.889 3.875 292,540 +0.04(+1.08%)
Jan 09, 2023 3.710 3.906 3.710 3.834 223,918 +0.10(+2.58%)
Jan 06, 2023 3.648 3.834 3.624 3.737 250,952 +0.14(+3.82%)
Jan 05, 2023 3.393 3.682 3.393 3.600 201,520 +0.17(+4.81%)
Jan 04, 2023 3.311 3.503 3.311 3.435 151,468 +0.12(+3.74%)
Jan 03, 2023 3.359 3.407 3.256 3.311 79,245 +0.02(+0.63%)
Dec 30, 2022 3.311 3.380 3.201 3.290 231,135 -0.05(-1.44%)
Dec 29, 2022 3.352 3.448 3.324 3.338 82,541 -0.03(-1.02%)
Dec 28, 2022 3.407 3.476 3.276 3.373 202,099 -0.07(-2.00%)
Dec 27, 2022 3.407 3.483 3.325 3.441 174,700 +0.06(+1.83%)
Dec 23, 2022 3.276 3.404 3.276 3.380 66,462 +0.07(+2.08%)
Dec 22, 2022 3.319 3.358 3.271 3.311 27,680 +0.03(+1.05%)
Dec 21, 2022 3.421 3.462 3.276 3.276 275,383 -0.13(-3.84%)
Dec 20, 2022 3.407 3.490 3.386 3.407 188,810 +0.03(+0.81%)
Dec 19, 2022 3.407 3.434 3.373 3.380 132,718 -0.03(-0.81%)
Dec 16, 2022 3.269 3.407 3.269 3.407 172,403 +0.11(+3.23%)
Dec 15, 2022 3.373 3.373 3.283 3.300 297,447 -0.04(-1.34%)
Dec 14, 2022 3.281 3.400 3.269 3.345 119,385 +0.01(+0.21%)
Dec 13, 2022 3.373 3.392 3.297 3.338 125,115 -0.06(-1.82%)
Dec 12, 2022 3.180 3.407 3.125 3.400 146,113 +0.20(+6.24%)
Dec 09, 2022 3.166 3.242 3.166 3.201 34,910 +0.03(+0.87%)
Dec 08, 2022 3.235 3.283 3.167 3.173 142,026 -0.10(-2.95%)
Dec 07, 2022 3.221 3.373 3.147 3.269 163,527 +0.10(+3.26%)
Dec 06, 2022 3.166 3.304 3.086 3.166 129,600 +0.02(+0.66%)
Dec 05, 2022 3.097 3.159 2.973 3.146 128,312 +0.01(+0.22%)
Dec 02, 2022 3.001 3.242 2.971 3.139 176,106 +0.19(+6.54%)
Dec 01, 2022 2.994 3.001 2.691 2.946 100,917 +0.00(+0.00%)
Nov 30, 2022 2.939 3.028 2.853 2.946 32,531 +0.00(+0.00%)
Nov 29, 2022 2.808 2.946 2.801 2.946 46,077 +0.18(+6.47%)
Nov 28, 2022 2.767 2.849 2.767 2.767 140,261 +0.00(+0.00%)
Nov 25, 2022 2.719 2.801 2.673 2.767 23,863 +0.11(+4.33%)
Nov 23, 2022 2.613 2.672 2.613 2.652 63,234 +0.04(+1.51%)
Nov 22, 2022 2.586 2.685 2.560 2.613 74,855 +0.00(+0.00%)
Nov 21, 2022 2.626 2.677 2.593 2.613 51,421 -0.07(-2.69%)
Nov 18, 2022 2.567 2.685 2.560 2.685 19,002 +0.11(+4.34%)
Nov 17, 2022 2.639 2.672 2.560 2.573 74,547 -0.12(-4.39%)
Nov 16, 2022 2.639 2.718 2.639 2.691 43,674 +0.01(+0.49%)
Nov 15, 2022 2.698 2.777 2.678 2.678 84,583 -0.06(-2.16%)
Nov 14, 2022 2.718 2.770 2.678 2.737 72,728 +0.02(+0.72%)
Nov 11, 2022 2.599 2.718 2.567 2.718 76,377 +0.15(+5.88%)
Nov 10, 2022 2.509 2.691 2.509 2.567 6,684 +0.07(+2.89%)
Nov 09, 2022 2.593 2.616 2.488 2.494 11,454 -0.10(-3.80%)
Nov 08, 2022 2.619 2.678 2.550 2.593 54,376 -0.05(-1.99%)
Nov 07, 2022 2.770 2.792 2.632 2.645 73,391 -0.14(-4.95%)
Nov 04, 2022 2.770 2.795 2.713 2.783 29,592 +0.08(+2.91%)
Nov 03, 2022 2.737 2.796 2.705 2.705 79,435 -0.07(-2.60%)
Nov 02, 2022 2.842 2.842 2.740 2.777 21,907 -0.04(-1.40%)
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.