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 )

10.11 -0.61 (-5.65%)
Streaming Delayed Price Updated: 11:13 AM 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 28, 2024 8.861 9.050 8.738 8.833 217,192 -0.03(-0.32%)
Mar 27, 2024 8.634 8.870 8.634 8.861 167,822 +0.23(+2.62%)
Mar 26, 2024 8.738 8.870 8.512 8.634 108,000 -0.10(-1.19%)
Mar 25, 2024 8.502 9.021 8.502 8.738 322,312 +0.24(+2.77%)
Mar 22, 2024 8.663 8.663 8.408 8.502 100,084 -0.16(-1.85%)
Mar 21, 2024 8.210 8.729 8.134 8.663 363,220 +0.42(+5.15%)
Mar 20, 2024 7.795 8.238 7.746 8.238 143,832 +0.38(+4.80%)
Mar 19, 2024 7.927 8.021 7.818 7.861 181,715 -0.07(-0.83%)
Mar 18, 2024 7.540 7.964 7.455 7.927 279,187 +0.45(+6.06%)
Mar 15, 2024 7.625 7.766 7.474 7.474 123,103 -0.22(-2.82%)
Mar 14, 2024 7.625 7.757 7.606 7.691 111,453 +0.01(+0.12%)
Mar 13, 2024 7.200 7.710 7.172 7.681 234,536 +0.51(+7.11%)
Mar 12, 2024 7.200 7.247 7.059 7.172 98,067 +0.02(+0.26%)
Mar 11, 2024 7.285 7.303 6.905 7.153 161,605 -0.15(-2.07%)
Mar 08, 2024 7.219 7.389 7.153 7.304 177,223 +0.05(+0.65%)
Mar 07, 2024 7.483 7.483 7.228 7.257 123,451 -0.13(-1.79%)
Mar 06, 2024 7.332 7.493 7.266 7.389 399,450 +0.11(+1.56%)
Mar 05, 2024 7.285 7.370 7.200 7.276 71,704 -0.08(-1.03%)
Mar 04, 2024 7.530 7.747 7.313 7.351 258,748 -0.01(-0.13%)
Mar 01, 2024 7.370 7.401 7.200 7.360 240,393 +0.05(+0.65%)
Feb 29, 2024 7.323 7.559 7.096 7.313 264,631 +0.01(+0.13%)
Feb 28, 2024 7.559 7.681 7.219 7.304 417,502 -0.27(-3.61%)
Feb 27, 2024 7.983 7.993 7.568 7.578 166,625 -0.42(-5.19%)
Feb 26, 2024 8.134 8.247 7.880 7.993 146,420 -0.04(-0.47%)
Feb 23, 2024 8.389 8.512 7.946 8.030 204,645 -0.23(-2.74%)
Feb 22, 2024 8.078 8.578 8.002 8.257 224,606 +0.20(+2.46%)
Feb 21, 2024 8.172 8.351 7.927 8.059 126,497 -0.08(-1.04%)
Feb 20, 2024 8.068 8.219 7.955 8.144 108,370 +0.02(+0.23%)
Feb 16, 2024 7.974 8.210 7.936 8.125 117,421 +0.13(+1.65%)
Feb 15, 2024 7.738 8.012 7.674 7.993 196,055 +0.26(+3.42%)
Feb 14, 2024 7.521 7.927 7.502 7.729 185,724 +0.25(+3.28%)
Feb 13, 2024 7.370 7.559 7.219 7.483 94,941 -0.05(-0.63%)
Feb 12, 2024 7.644 7.672 7.474 7.530 114,515 -0.06(-0.75%)
Feb 09, 2024 7.228 7.615 7.134 7.587 198,083 +0.47(+6.63%)
Feb 08, 2024 7.294 7.511 7.096 7.115 129,359 -0.28(-3.83%)
Feb 07, 2024 7.549 7.634 7.181 7.398 248,465 -0.28(-3.69%)
Feb 06, 2024 7.587 7.898 7.578 7.681 109,088 +0.08(+0.99%)
Feb 05, 2024 8.181 8.210 7.596 7.606 182,365 -0.59(-7.25%)
Feb 02, 2024 8.266 8.399 8.125 8.200 135,346 -0.14(-1.70%)
Feb 01, 2024 8.332 8.399 8.285 8.342 112,892 +0.08(+0.91%)
Jan 31, 2024 8.200 8.399 8.181 8.266 194,388 +0.11(+1.39%)
Jan 30, 2024 8.163 8.191 8.021 8.153 98,758 +0.04(+0.47%)
Jan 29, 2024 8.163 8.323 8.002 8.115 76,605 -0.17(-2.05%)
Jan 26, 2024 8.399 8.427 8.092 8.285 75,003 -0.04(-0.45%)
Jan 25, 2024 8.021 8.455 8.021 8.323 172,958 +0.25(+3.04%)
Jan 24, 2024 8.153 8.257 8.002 8.078 106,622 +0.04(+0.47%)
Jan 23, 2024 8.181 8.257 7.946 8.040 169,137 -0.16(-1.96%)
Jan 22, 2024 7.804 8.257 7.804 8.200 163,244 +0.32(+4.07%)
Jan 19, 2024 7.596 7.880 7.563 7.880 159,282 +0.25(+3.34%)
Jan 18, 2024 7.530 7.625 7.417 7.625 86,342 +0.08(+1.00%)
Jan 17, 2024 7.266 7.653 7.172 7.549 128,854 +0.14(+1.91%)
Jan 16, 2024 7.738 7.861 7.332 7.408 236,487 -0.34(-4.38%)
Jan 12, 2024 7.672 7.955 7.549 7.747 121,617 +0.20(+2.63%)
Jan 11, 2024 7.729 7.738 7.427 7.549 162,630 -0.08(-0.99%)
Jan 10, 2024 7.351 7.667 7.342 7.625 157,595 +0.30(+4.12%)
Jan 09, 2024 7.681 7.842 7.276 7.323 183,110 -0.42(-5.37%)
Jan 08, 2024 7.549 7.804 7.502 7.738 74,568 +0.15(+1.99%)
Jan 05, 2024 7.606 7.700 7.549 7.587 78,721 -0.23(-2.90%)
Jan 04, 2024 7.568 7.900 7.408 7.813 268,559 +0.15(+1.97%)
Jan 03, 2024 7.832 7.927 7.653 7.662 149,849 -0.14(-1.81%)
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.