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 (%)
Oct 31, 2023 5.090 5.302 4.980 5.031 101,632 -0.15(-2.94%)
Oct 30, 2023 5.217 5.429 5.005 5.183 325,454 -0.14(-2.70%)
Oct 27, 2023 5.513 5.657 5.302 5.327 33,922 -0.25(-4.55%)
Oct 26, 2023 5.496 5.742 5.496 5.581 75,466 -0.02(-0.30%)
Oct 25, 2023 5.488 5.776 5.488 5.598 129,359 +0.11(+2.01%)
Oct 24, 2023 5.369 5.679 5.337 5.488 176,594 +0.07(+1.25%)
Oct 23, 2023 5.886 5.928 5.403 5.420 257,865 -0.64(-10.49%)
Oct 20, 2023 6.021 6.157 5.971 6.055 72,640 +0.05(+0.85%)
Oct 19, 2023 6.157 6.216 5.790 6.004 109,991 -0.13(-2.07%)
Oct 18, 2023 5.886 6.284 5.810 6.132 179,833 +0.15(+2.55%)
Oct 17, 2023 5.530 6.030 5.454 5.979 103,378 +0.45(+8.12%)
Oct 16, 2023 5.437 5.708 5.429 5.530 85,254 +0.09(+1.71%)
Oct 13, 2023 5.615 5.774 5.395 5.437 30,424 -0.15(-2.73%)
Oct 12, 2023 5.877 5.911 5.501 5.590 104,343 -0.21(-3.65%)
Oct 11, 2023 5.530 5.911 5.441 5.801 177,521 +0.30(+5.38%)
Oct 10, 2023 5.598 5.771 5.454 5.505 46,238 -0.17(-2.99%)
Oct 09, 2023 5.691 5.759 5.590 5.674 52,877 -0.07(-1.18%)
Oct 06, 2023 5.522 5.861 5.319 5.742 77,706 +0.19(+3.35%)
Oct 05, 2023 5.412 5.611 5.234 5.556 44,882 +0.22(+4.13%)
Oct 04, 2023 5.098 5.475 5.090 5.335 64,209 +0.24(+4.65%)
Oct 03, 2023 5.361 5.369 5.098 5.098 27,467 +0.22(+4.51%)
Oct 02, 2023 4.887 5.073 4.853 4.878 101,973 -0.08(-1.71%)
Sep 29, 2023 5.166 5.251 4.937 4.963 53,874 -0.23(-4.40%)
Sep 28, 2023 5.115 5.207 5.039 5.191 70,869 +0.16(+3.20%)
Sep 27, 2023 5.081 5.159 5.005 5.031 48,636 -0.05(-1.00%)
Sep 26, 2023 5.166 5.259 5.056 5.081 128,305 -0.09(-1.80%)
Sep 25, 2023 5.200 5.217 5.183 5.175 40,794 -0.02(-0.33%)
Sep 22, 2023 5.344 5.403 5.191 5.191 49,932 -0.08(-1.45%)
Sep 21, 2023 5.429 5.469 5.208 5.268 71,195 -0.18(-3.27%)
Sep 20, 2023 5.573 5.635 5.437 5.446 100,341 -0.13(-2.28%)
Sep 19, 2023 5.691 5.810 5.420 5.573 42,668 -0.08(-1.35%)
Sep 18, 2023 5.581 5.793 5.492 5.649 99,429 +0.00(+0.00%)
Sep 15, 2023 5.759 5.759 5.564 5.649 118,259 -0.12(-2.06%)
Sep 14, 2023 5.793 5.903 5.666 5.767 136,966 -0.03(-0.44%)
Sep 13, 2023 5.717 5.835 5.590 5.793 65,130 +0.06(+1.03%)
Sep 12, 2023 5.581 5.733 5.475 5.733 111,434 +0.22(+3.99%)
Sep 11, 2023 5.369 5.581 5.225 5.513 188,810 +0.16(+3.01%)
Sep 08, 2023 5.403 5.700 5.259 5.352 125,488 -0.06(-1.10%)
Sep 07, 2023 5.767 5.950 5.403 5.412 163,504 -0.28(-4.91%)
Sep 06, 2023 5.759 5.898 5.598 5.691 125,725 -0.10(-1.75%)
Sep 05, 2023 6.072 6.081 5.733 5.793 104,899 -0.31(-5.13%)
Sep 01, 2023 6.098 6.182 6.038 6.106 41,221 +0.01(+0.14%)
Aug 31, 2023 6.072 6.118 5.937 6.098 189,364 +0.00(+0.00%)
Aug 30, 2023 6.165 6.284 6.072 6.098 26,795 -0.08(-1.37%)
Aug 29, 2023 6.309 6.352 6.157 6.182 44,295 -0.08(-1.35%)
Aug 28, 2023 6.072 6.309 5.954 6.267 102,564 +0.22(+3.64%)
Aug 25, 2023 6.098 6.132 5.962 6.047 48,537 -0.01(-0.14%)
Aug 24, 2023 6.259 6.436 6.038 6.055 135,223 -0.21(-3.38%)
Aug 23, 2023 6.123 6.308 5.969 6.267 182,850 +0.13(+2.07%)
Aug 22, 2023 5.920 6.259 5.920 6.140 113,313 +0.18(+2.98%)
Aug 21, 2023 6.021 6.165 5.869 5.962 45,087 -0.08(-1.40%)
Aug 18, 2023 5.928 6.174 5.928 6.047 122,571 +0.07(+1.13%)
Aug 17, 2023 5.877 6.089 5.793 5.979 262,926 +0.09(+1.58%)
Aug 16, 2023 5.793 5.988 5.759 5.886 204,214 +0.10(+1.76%)
Aug 15, 2023 5.793 6.089 5.759 5.784 195,850 -0.11(-1.87%)
Aug 14, 2023 6.174 6.453 5.539 5.894 558,716 -0.36(-5.82%)
Aug 11, 2023 6.292 6.453 6.225 6.259 93,656 -0.05(-0.81%)
Aug 10, 2023 6.309 6.360 6.271 6.309 68,770 +0.01(+0.13%)
Aug 09, 2023 6.411 6.479 6.233 6.301 161,363 +0.00(+0.00%)
Aug 08, 2023 5.954 6.381 5.971 6.301 157,771 +0.16(+2.62%)
Aug 07, 2023 6.233 6.267 6.066 6.140 81,230 -0.04(-0.68%)
Aug 04, 2023 6.013 6.229 5.971 6.182 184,034 +0.16(+2.67%)
Aug 03, 2023 6.132 6.250 6.021 6.021 106,062 -0.18(-2.87%)
Aug 02, 2023 6.225 6.292 6.101 6.199 102,691 -0.11(-1.75%)
Aug 01, 2023 6.445 6.445 6.243 6.309 61,468 -0.13(-1.97%)
Jul 31, 2023 6.521 6.563 6.377 6.436 51,096 -0.08(-1.30%)
Jul 28, 2023 6.394 6.648 6.394 6.521 69,660 +0.17(+2.67%)
Jul 27, 2023 6.487 6.546 6.352 6.352 118,325 -0.17(-2.60%)
Jul 26, 2023 6.614 6.758 6.496 6.521 72,726 -0.10(-1.53%)
Jul 25, 2023 6.589 6.674 6.568 6.623 37,341 -0.01(-0.13%)
Jul 24, 2023 6.750 6.838 6.589 6.631 86,322 -0.02(-0.25%)
Jul 21, 2023 6.419 6.690 6.360 6.648 110,221 +0.28(+4.39%)
Jul 20, 2023 6.513 6.672 6.352 6.369 119,615 -0.18(-2.72%)
Jul 19, 2023 6.623 6.623 6.428 6.546 107,850 -0.02(-0.26%)
Jul 18, 2023 6.530 6.674 6.530 6.563 101,983 +0.00(+0.00%)
Jul 17, 2023 6.530 6.775 6.530 6.563 217,708 +0.03(+0.52%)
Jul 14, 2023 6.911 6.945 6.496 6.530 101,321 -0.39(-5.63%)
Jul 13, 2023 6.961 7.063 6.758 6.919 91,217 -0.06(-0.85%)
Jul 12, 2023 6.945 7.105 6.847 6.978 103,718 +0.15(+2.23%)
Jul 11, 2023 6.699 6.902 6.572 6.826 70,125 +0.17(+2.54%)
Jul 10, 2023 6.716 6.945 6.623 6.657 106,905 -0.14(-1.99%)
Jul 07, 2023 6.606 6.978 6.606 6.792 87,348 +0.11(+1.65%)
Jul 06, 2023 6.970 7.028 6.563 6.682 118,279 -0.28(-4.01%)
Jul 05, 2023 7.012 7.075 6.847 6.961 168,938 +0.04(+0.61%)
Jul 03, 2023 6.945 7.029 6.775 6.919 76,459 +0.04(+0.62%)
Jun 30, 2023 6.767 6.894 6.360 6.877 93,603 +0.25(+3.70%)
Jun 29, 2023 6.513 6.750 6.446 6.631 179,122 -0.01(-0.13%)
Jun 28, 2023 6.724 6.911 6.521 6.640 189,537 -0.14(-2.00%)
Jun 27, 2023 6.834 6.978 6.690 6.775 267,870 -0.04(-0.62%)
Jun 26, 2023 6.690 7.190 6.690 6.818 381,857 +0.22(+3.34%)
Jun 23, 2023 6.309 6.657 5.852 6.597 272,343 +0.42(+6.86%)
Jun 22, 2023 6.640 6.716 6.148 6.174 225,857 -0.36(-5.57%)
Jun 21, 2023 6.513 7.266 6.479 6.538 399,565 -0.07(-1.03%)
Jun 20, 2023 6.309 6.631 6.140 6.606 230,681 +0.55(+9.09%)
Jun 16, 2023 5.793 6.098 5.649 6.055 209,312 +0.34(+5.93%)
Jun 15, 2023 5.539 5.793 5.479 5.717 145,907 +1.30(+29.53%)
May 08, 2023 4.077 4.474 4.077 4.413 134,214 +0.33(+8.04%)
May 05, 2023 4.024 4.192 4.009 4.085 110,242 +0.09(+2.29%)
May 04, 2023 4.024 4.051 3.947 3.993 22,187 +0.40(+11.25%)
May 03, 2023 3.610 3.664 3.549 3.589 76,796 -0.09(-2.41%)
May 02, 2023 3.766 3.766 3.569 3.678 83,858 -0.05(-1.28%)
May 01, 2023 3.773 3.800 3.705 3.726 16,607 -0.03(-0.91%)
Apr 28, 2023 3.705 3.760 3.685 3.760 40,838 +0.06(+1.66%)
Apr 27, 2023 3.651 3.821 3.651 3.698 119,279 +0.03(+0.93%)
Apr 26, 2023 3.610 3.834 3.578 3.664 200,308 -0.03(-0.74%)
Apr 25, 2023 3.800 3.800 3.678 3.692 87,371 -0.17(-4.41%)
Apr 24, 2023 3.930 3.930 3.773 3.862 58,027 -0.02(-0.53%)
Apr 21, 2023 3.937 3.998 3.845 3.882 44,367 -0.07(-1.72%)
Apr 20, 2023 3.903 4.007 3.882 3.950 44,337 -0.02(-0.51%)
Apr 19, 2023 4.039 4.107 3.916 3.971 68,551 -0.14(-3.32%)
Apr 18, 2023 4.100 4.202 4.023 4.107 77,500 -0.01(-0.33%)
Apr 17, 2023 4.223 4.250 4.100 4.121 48,288 -0.06(-1.47%)
Apr 14, 2023 4.189 4.264 4.121 4.182 120,979 +0.00(+0.00%)
Apr 13, 2023 4.182 4.258 4.087 4.182 86,551 -0.03(-0.65%)
Apr 12, 2023 4.073 4.236 4.032 4.209 87,589 +0.17(+4.22%)
Apr 11, 2023 3.937 4.052 3.937 4.039 58,493 +0.07(+1.89%)
Apr 10, 2023 3.841 3.998 3.835 3.964 44,967 +0.12(+3.19%)
Apr 06, 2023 3.869 3.882 3.794 3.841 25,983 -0.01(-0.35%)
Apr 05, 2023 3.950 3.950 3.780 3.855 88,779 -0.10(-2.58%)
Apr 04, 2023 4.087 4.087 3.905 3.957 71,397 -0.07(-1.86%)
Apr 03, 2023 3.971 4.087 3.964 4.032 48,014 +0.07(+1.89%)
Mar 31, 2023 4.052 4.108 3.923 3.957 101,113 -0.10(-2.35%)
Mar 30, 2023 4.148 4.148 4.025 4.052 62,053 -0.04(-1.00%)
Mar 29, 2023 4.052 4.165 4.006 4.093 77,669 +0.07(+1.86%)
Mar 28, 2023 3.848 4.052 3.848 4.018 92,554 +0.14(+3.69%)
Mar 27, 2023 3.719 3.903 3.653 3.875 97,380 +0.24(+6.55%)
Mar 24, 2023 3.637 3.746 3.576 3.637 14,501 +0.01(+0.38%)
Mar 23, 2023 3.657 3.746 3.593 3.623 88,274 -0.05(-1.30%)
Mar 22, 2023 3.794 3.800 3.634 3.671 48,936 -0.07(-1.82%)
Mar 21, 2023 3.698 3.783 3.692 3.739 34,397 +0.11(+3.00%)
Mar 20, 2023 3.596 3.732 3.535 3.630 143,945 -0.04(-1.11%)
Mar 17, 2023 3.603 3.862 3.562 3.671 182,340 -0.03(-0.92%)
Mar 16, 2023 3.474 3.780 3.460 3.705 86,736 +0.14(+4.02%)
Mar 15, 2023 3.766 3.882 3.555 3.562 93,234 -0.35(-8.88%)
Mar 14, 2023 3.909 4.080 3.807 3.909 173,969 +0.07(+1.77%)
Mar 13, 2023 3.991 3.991 3.780 3.841 223,635 -0.20(-4.89%)
Mar 10, 2023 4.175 4.216 4.039 4.039 74,535 -0.16(-3.73%)
Mar 09, 2023 4.230 4.482 4.155 4.196 126,746 -0.07(-1.60%)
Mar 08, 2023 4.264 4.386 4.236 4.264 41,985 +0.00(+0.00%)
Mar 07, 2023 4.448 4.468 4.223 4.264 84,376 -0.20(-4.43%)
Mar 06, 2023 4.393 4.659 4.370 4.461 116,858 +0.00(+0.00%)
Mar 03, 2023 4.386 4.546 4.386 4.461 52,559 +0.10(+2.34%)
Mar 02, 2023 4.495 4.570 4.291 4.359 96,239 -0.14(-3.18%)
Mar 01, 2023 4.631 4.652 4.427 4.502 164,078 -0.08(-1.78%)
Feb 28, 2023 4.638 4.730 4.509 4.584 87,694 -0.05(-1.17%)
Feb 27, 2023 4.386 4.822 4.386 4.638 203,917 +0.24(+5.42%)
Feb 24, 2023 4.461 4.505 4.366 4.400 69,889 -0.12(-2.56%)
Feb 23, 2023 4.352 4.563 4.352 4.516 98,614 +0.14(+3.11%)
Feb 22, 2023 4.298 4.516 4.298 4.379 83,469 +0.07(+1.58%)
Feb 21, 2023 4.291 4.454 4.284 4.311 89,555 -0.12(-2.76%)
Feb 17, 2023 4.625 4.665 4.304 4.434 308,724 -0.25(-5.24%)
Feb 16, 2023 4.577 4.822 4.556 4.679 233,318 +0.05(+1.03%)
Feb 15, 2023 4.665 4.713 4.482 4.631 237,612 -0.03(-0.73%)
Feb 14, 2023 4.373 4.734 4.373 4.665 401,816 +0.27(+6.04%)
Feb 13, 2023 4.202 4.410 4.202 4.400 204,801 +0.21(+5.04%)
Feb 10, 2023 3.944 4.209 3.896 4.189 108,046 +0.25(+6.22%)
Feb 09, 2023 4.223 4.230 3.944 3.944 103,670 -0.26(-6.16%)
Feb 08, 2023 4.284 4.325 4.134 4.202 87,153 -0.10(-2.37%)
Feb 07, 2023 4.277 4.393 4.189 4.304 77,804 +0.03(+0.80%)
Feb 06, 2023 4.311 4.420 4.209 4.270 153,113 -0.16(-3.54%)
Feb 03, 2023 4.802 4.802 4.400 4.427 318,301 -0.41(-8.45%)
Feb 02, 2023 4.665 4.836 4.641 4.836 235,258 +0.25(+5.50%)
Feb 01, 2023 4.291 4.659 4.291 4.584 178,289 +0.25(+5.65%)
Jan 31, 2023 4.284 4.420 4.230 4.339 186,953 +0.05(+1.27%)
Jan 30, 2023 4.298 4.468 4.257 4.284 391,588 -0.12(-2.78%)
Jan 27, 2023 4.264 4.468 4.264 4.407 153,134 +0.08(+1.89%)
Jan 26, 2023 4.270 4.349 4.233 4.325 157,365 +0.13(+3.08%)
Jan 25, 2023 3.964 4.236 3.858 4.196 342,116 +0.29(+7.32%)
Jan 24, 2023 4.018 4.032 3.746 3.909 264,098 -0.03(-0.69%)
Jan 23, 2023 3.964 4.073 3.862 3.937 143,878 +0.01(+0.17%)
Jan 20, 2023 3.821 4.057 3.794 3.930 78,713 +0.07(+1.94%)
Jan 19, 2023 3.780 3.964 3.583 3.855 411,957 -0.05(-1.22%)
Jan 18, 2023 4.291 4.345 3.864 3.903 255,730 -0.32(-7.58%)
Jan 17, 2023 3.950 4.298 3.944 4.223 399,938 +0.25(+6.16%)
Jan 13, 2023 3.889 4.012 3.889 3.978 122,998 +0.08(+2.10%)
Jan 12, 2023 3.882 3.984 3.835 3.896 134,221 +0.05(+1.24%)
Jan 11, 2023 3.882 3.937 3.760 3.848 126,898 +0.01(+0.36%)
Jan 10, 2023 3.848 3.950 3.848 3.835 295,635 +0.04(+1.08%)
Jan 09, 2023 3.671 3.865 3.671 3.794 226,287 +0.10(+2.58%)
Jan 06, 2023 3.610 3.794 3.586 3.698 253,606 +0.14(+3.82%)
Jan 05, 2023 3.358 3.644 3.358 3.562 203,651 +0.16(+4.81%)
Jan 04, 2023 3.276 3.467 3.276 3.399 153,070 +0.12(+3.74%)
Jan 03, 2023 3.324 3.371 3.222 3.276 80,083 +0.02(+0.63%)
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%)
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.