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 )

9.980 -0.730 (-6.82%)
Streaming Delayed Price Updated: 1:41 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 (%)
May 31, 2022 3.000 3.004 2.895 2.974 99,364 -0.01(-0.22%)
May 27, 2022 2.934 3.098 2.934 2.980 31,239 +0.01(+0.22%)
May 26, 2022 3.000 3.018 2.901 2.974 46,484 +0.06(+2.03%)
May 25, 2022 2.823 2.930 2.823 2.915 24,949 -0.01(-0.22%)
May 24, 2022 2.875 2.921 2.856 2.921 16,921 +0.01(+0.23%)
May 23, 2022 2.954 3.016 2.886 2.915 75,766 +0.03(+1.14%)
May 20, 2022 2.901 2.987 2.823 2.882 66,696 +0.01(+0.23%)
May 19, 2022 2.862 2.921 2.849 2.875 11,425 +0.03(+0.92%)
May 18, 2022 2.856 2.967 2.839 2.849 71,409 -0.05(-1.81%)
May 17, 2022 2.954 2.967 2.829 2.901 132,887 +0.07(+2.32%)
May 16, 2022 2.921 3.046 2.829 2.836 182,234 -0.03(-1.14%)
May 13, 2022 2.803 2.954 2.777 2.869 51,364 +0.03(+1.16%)
May 12, 2022 2.823 2.896 2.750 2.836 41,915 -0.02(-0.69%)
May 11, 2022 2.856 2.951 2.839 2.856 23,682 +0.00(+0.00%)
May 10, 2022 2.836 2.856 2.731 2.856 35,282 +0.09(+3.33%)
May 09, 2022 2.836 2.882 2.754 2.764 38,891 -0.12(-4.10%)
May 06, 2022 2.901 2.934 2.869 2.882 25,869 -0.05(-1.79%)
May 05, 2022 3.020 3.020 2.915 2.934 109,648 -0.16(-5.30%)
May 04, 2022 3.020 3.112 2.928 3.098 26,154 +0.07(+2.39%)
May 03, 2022 2.941 3.112 2.941 3.026 83,751 +0.12(+4.30%)
May 02, 2022 2.974 2.979 2.862 2.901 70,222 -0.07(-2.21%)
Apr 29, 2022 2.987 3.138 2.954 2.967 174,535 -0.09(-2.80%)
Apr 28, 2022 2.993 3.112 2.980 3.052 119,173 -0.01(-0.43%)
Apr 27, 2022 3.039 3.137 3.039 3.066 75,383 -0.03(-1.06%)
Apr 26, 2022 3.236 3.269 3.079 3.098 49,695 -0.13(-4.07%)
Apr 25, 2022 3.172 3.272 3.172 3.230 74,542 -0.07(-2.19%)
Apr 22, 2022 3.328 3.394 3.223 3.302 36,799 -0.09(-2.71%)
Apr 21, 2022 3.578 3.788 3.284 3.394 135,328 -0.03(-0.96%)
Apr 20, 2022 3.413 3.551 3.381 3.427 140,014 +0.05(+1.36%)
Apr 19, 2022 3.328 3.420 3.328 3.381 103,138 +0.07(+1.98%)
Apr 18, 2022 3.315 3.381 3.282 3.315 102,853 +0.04(+1.30%)
Apr 14, 2022 3.230 3.335 3.171 3.272 40,149 -0.01(-0.30%)
Apr 13, 2022 3.167 3.459 3.167 3.282 155,266 +0.07(+2.04%)
Apr 12, 2022 3.243 3.295 3.180 3.217 54,271 -0.03(-1.01%)
Apr 11, 2022 3.315 3.315 3.249 3.249 17,579 -0.05(-1.39%)
Apr 08, 2022 3.223 3.318 3.181 3.295 25,374 +0.03(+0.80%)
Apr 07, 2022 3.138 3.295 3.135 3.269 43,551 +0.10(+3.11%)
Apr 06, 2022 3.138 3.190 3.131 3.171 65,376 +0.00(+0.00%)
Apr 05, 2022 3.276 3.305 3.125 3.171 56,553 -0.10(-3.01%)
Apr 04, 2022 3.295 3.348 3.190 3.269 71,896 +0.00(+0.00%)
Apr 01, 2022 3.335 3.351 3.243 3.269 70,961 +0.00(+0.00%)
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.