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 )

10.01 -0.70 (-6.54%)
Streaming Delayed Price Updated: 12:21 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 (%)
Mar 31, 2021 2.598 2.598 2.468 2.527 77,828 -0.07(-2.75%)
Mar 30, 2021 2.566 2.663 2.553 2.598 91,217 +0.05(+1.78%)
Mar 29, 2021 2.559 2.579 2.501 2.553 31,132 +0.05(+1.81%)
Mar 26, 2021 2.527 2.566 2.462 2.507 39,564 +0.03(+1.05%)
Mar 25, 2021 2.462 2.505 2.462 2.481 41,319 -0.03(-1.29%)
Mar 24, 2021 2.475 2.520 2.449 2.514 38,499 +0.04(+1.57%)
Mar 23, 2021 2.559 2.624 2.442 2.475 97,204 -0.10(-3.79%)
Mar 22, 2021 2.611 2.637 2.546 2.572 17,383 +0.01(+0.25%)
Mar 19, 2021 2.663 2.663 2.540 2.566 18,781 +0.00(+0.00%)
Mar 18, 2021 2.676 2.774 2.540 2.566 25,449 -0.17(-6.18%)
Mar 17, 2021 2.631 2.735 2.579 2.735 29,776 +0.10(+3.69%)
Mar 16, 2021 2.832 2.832 2.572 2.637 43,050 -0.18(-6.45%)
Mar 15, 2021 2.663 2.865 2.663 2.819 274,119 +0.18(+6.90%)
Mar 12, 2021 2.637 2.696 2.598 2.637 44,183 +0.00(+0.00%)
Mar 11, 2021 2.689 2.702 2.608 2.637 45,544 +0.01(+0.25%)
Mar 10, 2021 2.618 2.689 2.553 2.631 24,080 +0.07(+2.79%)
Mar 09, 2021 2.540 2.566 2.475 2.559 103,871 +0.07(+2.87%)
Mar 08, 2021 2.514 2.581 2.469 2.488 35,548 -0.06(-2.54%)
Mar 05, 2021 2.624 2.696 2.501 2.553 249,088 -0.06(-2.48%)
Mar 04, 2021 2.631 2.696 2.592 2.618 46,136 -0.04(-1.59%)
Mar 03, 2021 2.598 2.676 2.598 2.660 21,755 +0.02(+0.86%)
Mar 02, 2021 2.637 2.657 2.624 2.637 27,679 -0.02(-0.73%)
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.