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 )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.808 4.937 4.739 4.917 62,268 +0.11(+2.26%)
Mar 30, 2022 4.918 4.937 4.752 4.808 18,801 -0.01(-0.20%)
Mar 29, 2022 4.887 4.937 4.781 4.818 36,041 -0.05(-1.01%)
Mar 28, 2022 4.937 5.006 4.729 4.868 77,517 -0.07(-1.40%)
Mar 25, 2022 4.966 5.036 4.897 4.937 24,512 -0.03(-0.60%)
Mar 24, 2022 4.868 5.131 4.848 4.966 52,614 +0.08(+1.62%)
Mar 23, 2022 5.006 5.035 4.842 4.887 29,476 -0.13(-2.56%)
Mar 22, 2022 5.184 5.184 4.986 5.016 22,422 -0.12(-2.31%)
Mar 21, 2022 5.095 5.134 4.966 5.134 13,134 +0.12(+2.36%)
Mar 18, 2022 4.729 5.085 4.729 5.016 163,735 +0.17(+3.46%)
Mar 17, 2022 4.838 4.858 4.798 4.848 2,305 +0.03(+0.61%)
Mar 16, 2022 4.838 4.937 4.739 4.818 43,518 +0.15(+3.17%)
Mar 15, 2022 4.621 4.769 4.585 4.670 18,314 +0.02(+0.42%)
Mar 14, 2022 4.779 4.779 4.571 4.650 13,986 -0.17(-3.48%)
Mar 11, 2022 4.877 4.877 4.685 4.818 99,384 -0.06(-1.21%)
Mar 10, 2022 4.561 4.937 4.564 4.877 110,062 +0.28(+6.01%)
Mar 09, 2022 4.512 4.670 4.480 4.601 14,677 +0.10(+2.19%)
Mar 08, 2022 4.690 4.729 4.433 4.502 30,509 -0.10(-2.15%)
Mar 07, 2022 4.729 4.828 4.502 4.601 28,989 -0.19(-3.92%)
Mar 04, 2022 4.739 4.828 4.553 4.789 33,493 +0.14(+2.97%)
Mar 03, 2022 4.611 4.724 4.552 4.650 38,188 +0.05(+1.07%)
Mar 02, 2022 4.571 4.749 4.571 4.601 52,431 -0.07(-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.