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 (%)
Dec 31, 2021 2.810 2.842 2.796 2.796 12,781 +0.02(+0.71%)
Dec 30, 2021 2.685 2.856 2.685 2.777 101,963 +0.12(+4.70%)
Dec 29, 2021 2.619 2.711 2.580 2.652 32,010 -0.01(-0.25%)
Dec 28, 2021 2.823 2.833 2.659 2.659 64,385 -0.13(-4.71%)
Dec 27, 2021 2.869 2.928 2.783 2.790 75,939 -0.04(-1.39%)
Dec 23, 2021 2.718 2.882 2.718 2.829 75,309 +0.09(+3.11%)
Dec 22, 2021 2.731 2.790 2.672 2.744 127,041 -0.01(-0.48%)
Dec 21, 2021 2.659 2.790 2.659 2.757 42,148 +0.13(+5.00%)
Dec 20, 2021 2.724 2.777 2.626 2.626 183,276 -0.12(-4.53%)
Dec 17, 2021 2.740 2.783 2.714 2.750 10,177 +0.04(+1.45%)
Dec 16, 2021 2.764 2.829 2.691 2.711 104,627 -0.05(-1.90%)
Dec 15, 2021 2.790 2.888 2.757 2.764 53,660 -0.04(-1.40%)
Dec 14, 2021 2.954 2.954 2.796 2.803 41,851 -0.14(-4.69%)
Dec 13, 2021 3.092 3.092 2.892 2.941 20,192 -0.07(-2.18%)
Dec 10, 2021 2.915 3.059 2.882 3.006 102,441 +0.11(+3.62%)
Dec 09, 2021 2.934 3.020 2.901 2.901 58,904 -0.07(-2.43%)
Dec 08, 2021 3.052 3.066 2.941 2.974 43,406 -0.10(-3.20%)
Dec 07, 2021 3.066 3.072 2.953 3.072 61,579 +0.09(+2.86%)
Dec 06, 2021 3.046 3.046 2.928 2.987 70,586 -0.03(-1.09%)
Dec 03, 2021 3.000 3.177 2.974 3.020 207,360 -0.04(-1.29%)
Dec 02, 2021 3.197 3.269 2.967 3.059 125,693 -0.11(-3.32%)
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.