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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 28, 2021 2.358 2.429 2.358 2.397 63,451 +0.04(+1.65%)
May 27, 2021 2.345 2.405 2.329 2.358 104,972 +0.01(+0.55%)
May 26, 2021 2.403 2.441 2.312 2.345 198,565 -0.06(-2.70%)
May 25, 2021 2.514 2.514 2.403 2.410 46,937 -0.10(-3.89%)
May 24, 2021 2.475 2.507 2.455 2.507 6,681 +0.05(+2.12%)
May 21, 2021 2.533 2.533 2.455 2.455 26,730 -0.01(-0.53%)
May 20, 2021 2.507 2.559 2.468 2.468 104,613 -0.06(-2.31%)
May 19, 2021 2.520 2.566 2.481 2.527 43,962 -0.03(-1.02%)
May 18, 2021 2.598 2.598 2.540 2.553 63,936 -0.03(-1.01%)
May 17, 2021 2.618 2.696 2.578 2.579 133,012 +0.00(+0.00%)
May 14, 2021 2.527 2.598 2.459 2.579 132,854 +0.15(+6.15%)
May 13, 2021 2.455 2.475 2.416 2.429 21,735 -0.04(-1.58%)
May 12, 2021 2.545 2.566 2.442 2.468 27,228 -0.05(-2.06%)
May 11, 2021 2.592 2.598 2.498 2.520 60,624 -0.06(-2.51%)
May 10, 2021 2.585 2.673 2.572 2.585 115,693 +0.02(+0.76%)
May 07, 2021 2.540 2.624 2.540 2.566 55,455 +0.03(+1.28%)
May 06, 2021 2.598 2.598 2.514 2.533 98,622 -0.05(-1.76%)
May 05, 2021 2.540 2.631 2.533 2.579 213,920 +0.05(+2.06%)
May 04, 2021 2.598 2.722 2.501 2.527 99,076 -0.03(-1.02%)
May 03, 2021 2.488 2.567 2.488 2.553 128,665 +0.07(+2.88%)
Apr 30, 2021 2.410 2.501 2.410 2.481 52,804 +0.05(+1.87%)
Apr 29, 2021 2.390 2.468 2.390 2.436 89,146 +0.03(+1.35%)
Apr 28, 2021 2.390 2.501 2.390 2.403 204,769 -0.02(-0.80%)
Apr 27, 2021 2.410 2.449 2.377 2.423 87,019 +0.06(+2.47%)
Apr 26, 2021 2.397 2.455 2.306 2.364 42,999 -0.05(-1.89%)
Apr 23, 2021 2.312 2.422 2.293 2.410 102,221 +0.09(+3.92%)
Apr 22, 2021 2.358 2.371 2.260 2.319 110,927 +0.01(+0.28%)
Apr 21, 2021 2.410 2.410 2.260 2.312 193,511 -0.11(-4.56%)
Apr 20, 2021 2.468 2.469 2.312 2.423 124,681 -0.03(-1.32%)
Apr 19, 2021 2.462 2.494 2.351 2.455 234,815 -0.01(-0.53%)
Apr 16, 2021 2.533 2.533 2.462 2.468 42,181 -0.06(-2.56%)
Apr 15, 2021 2.598 2.598 2.475 2.533 77,729 -0.12(-4.41%)
Apr 14, 2021 2.670 2.826 2.559 2.650 854,841 +0.00(+0.00%)
Apr 13, 2021 2.611 2.813 2.540 2.650 301,775 +0.04(+1.49%)
Apr 12, 2021 2.598 2.618 2.566 2.611 35,771 +0.04(+1.51%)
Apr 09, 2021 2.579 2.663 2.568 2.572 17,088 -0.03(-1.25%)
Apr 08, 2021 2.553 2.618 2.553 2.605 23,089 +0.05(+1.78%)
Apr 07, 2021 2.631 2.663 2.540 2.559 66,313 -0.10(-3.67%)
Apr 06, 2021 2.676 2.715 2.589 2.657 121,110 +0.08(+3.02%)
Apr 05, 2021 2.585 2.585 2.546 2.579 26,722 +0.03(+1.28%)
Apr 01, 2021 2.520 2.566 2.520 2.546 34,792 +0.02(+0.77%)
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.