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 )

10.05 -0.66 (-6.16%)
Streaming Delayed Price Updated: 12:49 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 (%)
Jun 03, 2024 10.88 11.09 10.65 10.71 126,172 -0.18(-1.65%)
May 31, 2024 10.91 10.95 10.46 10.89 305,430 +0.05(+0.44%)
May 30, 2024 10.56 10.90 10.47 10.84 159,712 +0.42(+3.98%)
May 29, 2024 10.25 10.43 10.12 10.43 81,706 +0.16(+1.56%)
May 28, 2024 9.842 10.30 9.720 10.27 156,029 +0.56(+5.73%)
May 24, 2024 9.484 9.899 9.337 9.710 97,336 +0.22(+2.29%)
May 23, 2024 10.13 10.17 9.455 9.493 176,926 -0.55(-5.45%)
May 22, 2024 10.40 10.56 9.984 10.04 118,699 -0.42(-3.97%)
May 21, 2024 10.57 10.71 10.30 10.46 122,128 -0.09(-0.89%)
May 20, 2024 10.40 10.65 10.38 10.55 129,159 -0.01(-0.09%)
May 17, 2024 10.54 10.87 10.54 10.56 110,268 -0.05(-0.45%)
May 16, 2024 10.90 11.01 10.48 10.61 161,889 -0.18(-1.66%)
May 15, 2024 10.35 10.93 10.35 10.79 219,879 +0.47(+4.58%)
May 14, 2024 10.12 10.47 10.12 10.31 112,956 +0.24(+2.34%)
May 13, 2024 10.53 10.77 10.05 10.08 129,111 -0.41(-3.87%)
May 10, 2024 10.57 10.80 10.25 10.48 322,078 +0.01(+0.09%)
May 09, 2024 10.45 10.57 10.00 10.47 258,288 -0.07(-0.63%)
May 08, 2024 10.03 10.59 9.748 10.54 317,573 +0.45(+4.49%)
May 07, 2024 10.14 10.17 9.814 10.09 284,497 +0.10(+1.04%)
May 06, 2024 9.437 10.02 9.399 9.984 220,385 +0.70(+7.52%)
May 03, 2024 9.040 9.333 9.040 9.286 223,216 +0.33(+3.69%)
May 02, 2024 8.984 9.040 8.889 8.955 125,854 +0.03(+0.32%)
May 01, 2024 8.965 9.087 8.800 8.927 56,829 -0.04(-0.42%)
Apr 30, 2024 9.040 9.264 8.889 8.965 287,506 -0.03(-0.31%)
Apr 29, 2024 8.993 9.125 8.806 8.993 126,573 +0.08(+0.85%)
Apr 26, 2024 9.012 9.069 8.814 8.918 151,827 -0.02(-0.21%)
Apr 25, 2024 8.851 8.983 8.665 8.936 79,164 +0.04(+0.42%)
Apr 24, 2024 9.342 9.342 8.842 8.899 108,868 -0.43(-4.65%)
Apr 23, 2024 9.531 9.531 9.248 9.333 110,424 -0.20(-2.08%)
Apr 22, 2024 8.965 9.531 8.901 9.531 174,884 +0.50(+5.54%)
Apr 19, 2024 8.908 9.087 8.814 9.031 109,675 +0.24(+2.68%)
Apr 18, 2024 8.653 8.823 8.616 8.795 214,980 +0.07(+0.76%)
Apr 17, 2024 8.663 8.861 8.526 8.729 139,930 +0.08(+0.98%)
Apr 16, 2024 8.804 8.922 8.531 8.644 293,201 -0.25(-2.86%)
Apr 15, 2024 9.012 9.116 8.804 8.899 205,968 +0.02(+0.21%)
Apr 12, 2024 9.323 9.370 8.870 8.880 150,319 -0.42(-4.56%)
Apr 11, 2024 9.323 9.333 9.184 9.304 81,391 -0.05(-0.50%)
Apr 10, 2024 9.521 9.569 9.314 9.352 139,123 -0.31(-3.22%)
Apr 09, 2024 9.795 9.814 9.590 9.663 125,335 -0.01(-0.10%)
Apr 08, 2024 9.248 9.720 9.163 9.672 470,352 +0.52(+5.67%)
Apr 05, 2024 8.483 9.201 8.427 9.153 333,639 +0.53(+6.13%)
Apr 04, 2024 8.710 8.955 8.549 8.625 189,746 -0.08(-0.97%)
Apr 03, 2024 8.370 8.804 8.304 8.710 173,320 +0.29(+3.48%)
Apr 02, 2024 8.861 8.861 8.314 8.417 147,298 -0.24(-2.73%)
Apr 01, 2024 8.842 8.861 8.587 8.653 113,707 -0.18(-2.03%)
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%)
Jan 02, 2024 8.134 8.134 7.681 7.804 98,747 -0.31(-3.84%)
Dec 29, 2023 8.021 8.266 7.976 8.115 128,882 +0.03(+0.35%)
Dec 28, 2023 8.370 8.370 8.087 8.087 115,650 -0.25(-2.94%)
Dec 27, 2023 8.238 8.466 8.238 8.332 79,021 -0.03(-0.34%)
Dec 26, 2023 8.465 8.663 8.314 8.361 83,528 +0.02(+0.23%)
Dec 22, 2023 8.276 8.474 8.200 8.342 152,788 +0.12(+1.49%)
Dec 21, 2023 8.446 8.653 8.172 8.219 114,159 -0.08(-1.02%)
Dec 20, 2023 8.351 8.682 8.295 8.304 178,680 -0.11(-1.35%)
Dec 19, 2023 8.483 8.651 8.323 8.417 161,397 -0.03(-0.34%)
Dec 18, 2023 8.493 8.568 8.380 8.446 94,141 +0.08(+0.90%)
Dec 15, 2023 8.493 8.512 8.210 8.370 72,292 -0.12(-1.44%)
Dec 14, 2023 8.549 8.616 8.351 8.493 131,750 -0.06(-0.66%)
Dec 13, 2023 8.446 8.677 8.097 8.549 185,560 +0.23(+2.72%)
Dec 12, 2023 8.399 8.399 8.257 8.323 163,378 +0.07(+0.80%)
Dec 11, 2023 8.276 8.351 8.125 8.257 108,420 -0.06(-0.68%)
Dec 08, 2023 8.210 8.361 7.946 8.314 110,074 +0.11(+1.38%)
Dec 07, 2023 8.483 8.483 8.125 8.200 113,062 -0.18(-2.14%)
Dec 06, 2023 8.663 8.663 8.163 8.380 212,950 +0.33(+4.04%)
Dec 05, 2023 7.122 8.054 7.114 8.054 396,677 +0.77(+10.58%)
Dec 04, 2023 7.537 7.537 7.207 7.283 158,958 -0.28(-3.70%)
Dec 01, 2023 7.631 7.756 7.444 7.563 181,200 +0.04(+0.56%)
Nov 30, 2023 7.902 7.952 7.503 7.520 179,814 -0.27(-3.48%)
Nov 29, 2023 7.690 7.859 7.470 7.791 223,116 +0.13(+1.66%)
Nov 28, 2023 7.758 7.758 7.158 7.664 255,998 +0.03(+0.44%)
Nov 27, 2023 7.961 7.986 7.570 7.631 912,396 +0.75(+10.96%)
Nov 24, 2023 6.555 7.165 6.403 6.877 233,156 +0.43(+6.70%)
Nov 22, 2023 6.386 6.555 5.996 6.445 104,256 +0.19(+2.98%)
Nov 21, 2023 6.208 6.546 5.979 6.259 348,544 +0.05(+0.82%)
Nov 20, 2023 6.267 6.699 6.098 6.208 648,794 +0.73(+13.29%)
Nov 17, 2023 5.310 5.571 5.252 5.479 40,476 +0.23(+4.35%)
Nov 16, 2023 5.302 5.403 5.158 5.251 35,953 -0.04(-0.80%)
Nov 15, 2023 5.386 5.386 5.259 5.293 50,118 -0.07(-1.26%)
Nov 14, 2023 5.412 5.496 5.166 5.361 121,719 -0.01(-0.16%)
Nov 13, 2023 5.361 5.488 5.158 5.369 44,230 +0.08(+1.44%)
Nov 10, 2023 5.175 5.395 5.175 5.293 47,125 +0.05(+0.97%)
Nov 09, 2023 5.242 5.446 5.166 5.242 40,818 -0.05(-0.96%)
Nov 08, 2023 5.234 5.386 5.124 5.293 30,498 +0.01(+0.16%)
Nov 07, 2023 5.293 5.505 5.158 5.285 66,377 +0.10(+1.96%)
Nov 06, 2023 5.242 5.412 5.124 5.183 54,210 -0.06(-1.13%)
Nov 03, 2023 5.335 5.488 5.162 5.242 103,012 -0.08(-1.43%)
Nov 02, 2023 5.098 5.386 5.098 5.319 62,285 +0.19(+3.63%)
Nov 01, 2023 4.997 5.225 4.997 5.132 73,389 +0.10(+2.02%)
Oct 31, 2023 5.090 5.302 4.980 5.031 101,632 -0.15(-2.94%)
Oct 30, 2023 5.217 5.429 5.005 5.183 325,454 -0.14(-2.70%)
Oct 27, 2023 5.513 5.657 5.302 5.327 33,922 -0.25(-4.55%)
Oct 26, 2023 5.496 5.742 5.496 5.581 75,466 -0.02(-0.30%)
Oct 25, 2023 5.488 5.776 5.488 5.598 129,359 +0.11(+2.01%)
Oct 24, 2023 5.369 5.679 5.337 5.488 176,594 +0.07(+1.25%)
Oct 23, 2023 5.886 5.928 5.403 5.420 257,865 -0.64(-10.49%)
Oct 20, 2023 6.021 6.157 5.971 6.055 72,640 +0.05(+0.85%)
Oct 19, 2023 6.157 6.216 5.790 6.004 109,991 -0.13(-2.07%)
Oct 18, 2023 5.886 6.284 5.810 6.132 179,833 +0.15(+2.55%)
Oct 17, 2023 5.530 6.030 5.454 5.979 103,378 +0.45(+8.12%)
Oct 16, 2023 5.437 5.708 5.429 5.530 85,254 +0.09(+1.71%)
Oct 13, 2023 5.615 5.774 5.395 5.437 30,424 -0.15(-2.73%)
Oct 12, 2023 5.877 5.911 5.501 5.590 104,343 -0.21(-3.65%)
Oct 11, 2023 5.530 5.911 5.441 5.801 177,521 +0.30(+5.38%)
Oct 10, 2023 5.598 5.771 5.454 5.505 46,238 -0.17(-2.99%)
Oct 09, 2023 5.691 5.759 5.590 5.674 52,877 -0.07(-1.18%)
Oct 06, 2023 5.522 5.861 5.319 5.742 77,706 +0.19(+3.35%)
Oct 05, 2023 5.412 5.611 5.234 5.556 44,882 +0.22(+4.13%)
Oct 04, 2023 5.098 5.475 5.090 5.335 64,209 +0.24(+4.65%)
Oct 03, 2023 5.361 5.369 5.098 5.098 27,467 +0.22(+4.51%)
Oct 02, 2023 4.887 5.073 4.853 4.878 101,973 -0.08(-1.71%)
Sep 29, 2023 5.166 5.251 4.937 4.963 53,874 -0.23(-4.40%)
Sep 28, 2023 5.115 5.207 5.039 5.191 70,869 +0.16(+3.20%)
Sep 27, 2023 5.081 5.159 5.005 5.031 48,636 -0.05(-1.00%)
Sep 26, 2023 5.166 5.259 5.056 5.081 128,305 -0.09(-1.80%)
Sep 25, 2023 5.200 5.217 5.183 5.175 40,794 -0.02(-0.33%)
Sep 22, 2023 5.344 5.403 5.191 5.191 49,932 -0.08(-1.45%)
Sep 21, 2023 5.429 5.469 5.208 5.268 71,195 -0.18(-3.27%)
Sep 20, 2023 5.573 5.635 5.437 5.446 100,341 -0.13(-2.28%)
Sep 19, 2023 5.691 5.810 5.420 5.573 42,668 -0.08(-1.35%)
Sep 18, 2023 5.581 5.793 5.492 5.649 99,429 +0.00(+0.00%)
Sep 15, 2023 5.759 5.759 5.564 5.649 118,259 -0.12(-2.06%)
Sep 14, 2023 5.793 5.903 5.666 5.767 136,966 -0.03(-0.44%)
Sep 13, 2023 5.717 5.835 5.590 5.793 65,130 +0.06(+1.03%)
Sep 12, 2023 5.581 5.733 5.475 5.733 111,434 +0.22(+3.99%)
Sep 11, 2023 5.369 5.581 5.225 5.513 188,810 +0.16(+3.01%)
Sep 08, 2023 5.403 5.700 5.259 5.352 125,488 -0.06(-1.10%)
Sep 07, 2023 5.767 5.950 5.403 5.412 163,504 -0.28(-4.91%)
Sep 06, 2023 5.759 5.898 5.598 5.691 125,725 -0.10(-1.75%)
Sep 05, 2023 6.072 6.081 5.733 5.793 104,899 -0.31(-5.13%)
Sep 01, 2023 6.098 6.182 6.038 6.106 41,221 +0.01(+0.14%)
Aug 31, 2023 6.072 6.118 5.937 6.098 189,364 +0.00(+0.00%)
Aug 30, 2023 6.165 6.284 6.072 6.098 26,795 -0.08(-1.37%)
Aug 29, 2023 6.309 6.352 6.157 6.182 44,295 -0.08(-1.35%)
Aug 28, 2023 6.072 6.309 5.954 6.267 102,564 +0.22(+3.64%)
Aug 25, 2023 6.098 6.132 5.962 6.047 48,537 -0.01(-0.14%)
Aug 24, 2023 6.259 6.436 6.038 6.055 135,223 -0.21(-3.38%)
Aug 23, 2023 6.123 6.308 5.969 6.267 182,850 +0.13(+2.07%)
Aug 22, 2023 5.920 6.259 5.920 6.140 113,313 +0.18(+2.98%)
Aug 21, 2023 6.021 6.165 5.869 5.962 45,087 -0.08(-1.40%)
Aug 18, 2023 5.928 6.174 5.928 6.047 122,571 +0.07(+1.13%)
Aug 17, 2023 5.877 6.089 5.793 5.979 262,926 +0.09(+1.58%)
Aug 16, 2023 5.793 5.988 5.759 5.886 204,214 +0.10(+1.76%)
Aug 15, 2023 5.793 6.089 5.759 5.784 195,850 -0.11(-1.87%)
Aug 14, 2023 6.174 6.453 5.539 5.894 558,716 -0.36(-5.82%)
Aug 11, 2023 6.292 6.453 6.225 6.259 93,656 -0.05(-0.81%)
Aug 10, 2023 6.309 6.360 6.271 6.309 68,770 +0.01(+0.13%)
Aug 09, 2023 6.411 6.479 6.233 6.301 161,363 +0.00(+0.00%)
Aug 08, 2023 5.954 6.381 5.971 6.301 157,771 +0.16(+2.62%)
Aug 07, 2023 6.233 6.267 6.066 6.140 81,230 -0.04(-0.68%)
Aug 04, 2023 6.013 6.229 5.971 6.182 184,034 +0.16(+2.67%)
Aug 03, 2023 6.132 6.250 6.021 6.021 106,062 -0.18(-2.87%)
Aug 02, 2023 6.225 6.292 6.101 6.199 102,691 -0.11(-1.75%)
Aug 01, 2023 6.445 6.445 6.243 6.309 61,468 -0.13(-1.97%)
Jul 31, 2023 6.521 6.563 6.377 6.436 51,096 -0.08(-1.30%)
Jul 28, 2023 6.394 6.648 6.394 6.521 69,660 +0.17(+2.67%)
Jul 27, 2023 6.487 6.546 6.352 6.352 118,325 -0.17(-2.60%)
Jul 26, 2023 6.614 6.758 6.496 6.521 72,726 -0.10(-1.53%)
Jul 25, 2023 6.589 6.674 6.568 6.623 37,341 -0.01(-0.13%)
Jul 24, 2023 6.750 6.838 6.589 6.631 86,322 -0.02(-0.25%)
Jul 21, 2023 6.419 6.690 6.360 6.648 110,221 +0.28(+4.39%)
Jul 20, 2023 6.513 6.672 6.352 6.369 119,615 -0.18(-2.72%)
Jul 19, 2023 6.623 6.623 6.428 6.546 107,850 -0.02(-0.26%)
Jul 18, 2023 6.530 6.674 6.530 6.563 101,983 +0.00(+0.00%)
Jul 17, 2023 6.530 6.775 6.530 6.563 217,708 +0.03(+0.52%)
Jul 14, 2023 6.911 6.945 6.496 6.530 101,321 -0.39(-5.63%)
Jul 13, 2023 6.961 7.063 6.758 6.919 91,217 -0.06(-0.85%)
Jul 12, 2023 6.945 7.105 6.847 6.978 103,718 +0.15(+2.23%)
Jul 11, 2023 6.699 6.902 6.572 6.826 70,125 +0.17(+2.54%)
Jul 10, 2023 6.716 6.945 6.623 6.657 106,905 -0.14(-1.99%)
Jul 07, 2023 6.606 6.978 6.606 6.792 87,348 +0.11(+1.65%)
Jul 06, 2023 6.970 7.028 6.563 6.682 118,279 -0.28(-4.01%)
Jul 05, 2023 7.012 7.075 6.847 6.961 168,938 +0.04(+0.61%)
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.