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 )

10.69 -0.20 (-1.84%)
Streaming Delayed Price Updated: 12:42 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 (%)
Jun 30, 2023 6.767 6.894 6.360 6.877 93,603 +0.25(+3.70%)
Jun 29, 2023 6.513 6.750 6.446 6.631 179,122 -0.01(-0.13%)
Jun 28, 2023 6.724 6.911 6.521 6.640 189,537 -0.14(-2.00%)
Jun 27, 2023 6.834 6.978 6.690 6.775 267,870 -0.04(-0.62%)
Jun 26, 2023 6.690 7.190 6.690 6.818 381,857 +0.22(+3.34%)
Jun 23, 2023 6.309 6.657 5.852 6.597 272,343 +0.42(+6.86%)
Jun 22, 2023 6.640 6.716 6.148 6.174 225,857 -0.36(-5.57%)
Jun 21, 2023 6.513 7.266 6.479 6.538 399,565 -0.07(-1.03%)
Jun 20, 2023 6.309 6.631 6.140 6.606 230,681 +0.55(+9.09%)
Jun 16, 2023 5.793 6.098 5.649 6.055 209,312 +0.34(+5.93%)
Jun 15, 2023 5.539 5.793 5.479 5.717 145,907 +0.14(+2.58%)
Jun 14, 2023 5.505 5.590 5.386 5.573 93,178 +0.16(+2.97%)
Jun 13, 2023 5.437 5.590 5.344 5.412 55,925 -0.11(-1.99%)
Jun 12, 2023 5.446 5.598 5.361 5.522 64,813 -0.06(-1.06%)
Jun 09, 2023 5.446 5.581 5.420 5.581 49,207 +0.14(+2.49%)
Jun 08, 2023 5.496 5.666 5.346 5.446 72,598 -0.09(-1.68%)
Jun 07, 2023 5.776 5.810 5.444 5.539 104,267 -0.18(-3.11%)
Jun 06, 2023 5.225 5.733 5.108 5.717 128,044 +0.55(+10.66%)
Jun 05, 2023 5.107 5.420 5.081 5.166 386,830 +0.10(+2.01%)
Jun 02, 2023 5.335 5.335 4.997 5.064 94,240 +0.13(+2.56%)
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.