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 )

9.500 -0.390 (-3.94%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 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, 2022 3.197 3.282 3.151 3.269 93,656 +0.07(+2.26%)
Mar 30, 2022 3.270 3.282 3.159 3.197 28,278 -0.01(-0.20%)
Mar 29, 2022 3.249 3.282 3.179 3.203 54,209 -0.03(-1.01%)
Mar 28, 2022 3.282 3.328 3.144 3.236 116,592 -0.05(-1.40%)
Mar 25, 2022 3.302 3.348 3.256 3.282 36,868 -0.02(-0.60%)
Mar 24, 2022 3.236 3.411 3.223 3.302 79,135 +0.05(+1.62%)
Mar 23, 2022 3.328 3.348 3.219 3.249 44,334 -0.09(-2.56%)
Mar 22, 2022 3.446 3.446 3.315 3.335 33,725 -0.08(-2.31%)
Mar 21, 2022 3.387 3.413 3.302 3.413 19,755 +0.08(+2.36%)
Mar 18, 2022 3.144 3.381 3.144 3.335 246,270 +0.11(+3.46%)
Mar 17, 2022 3.217 3.230 3.190 3.223 3,467 +0.02(+0.61%)
Mar 16, 2022 3.217 3.282 3.151 3.203 65,454 +0.10(+3.17%)
Mar 15, 2022 3.072 3.171 3.048 3.105 27,547 +0.01(+0.42%)
Mar 14, 2022 3.177 3.177 3.039 3.092 21,036 -0.11(-3.48%)
Mar 11, 2022 3.243 3.243 3.115 3.203 149,481 -0.04(-1.21%)
Mar 10, 2022 3.033 3.282 3.035 3.243 165,542 +0.18(+6.01%)
Mar 09, 2022 3.000 3.105 2.978 3.059 22,076 +0.07(+2.19%)
Mar 08, 2022 3.118 3.144 2.947 2.993 45,888 -0.07(-2.15%)
Mar 07, 2022 3.144 3.210 2.993 3.059 43,601 -0.12(-3.92%)
Mar 04, 2022 3.151 3.210 3.027 3.184 50,376 +0.09(+2.97%)
Mar 03, 2022 3.066 3.141 3.027 3.092 57,438 +0.03(+1.07%)
Mar 02, 2022 3.039 3.157 3.039 3.059 78,861 -0.05(-1.48%)
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.