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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 4:00 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 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 +1.30(+29.53%)
May 08, 2023 4.077 4.474 4.077 4.413 134,214 +0.33(+8.04%)
May 05, 2023 4.024 4.192 4.009 4.085 110,242 +0.09(+2.29%)
May 04, 2023 4.024 4.051 3.947 3.993 22,187 +0.40(+11.25%)
May 03, 2023 3.610 3.664 3.549 3.589 76,796 -0.09(-2.41%)
May 02, 2023 3.766 3.766 3.569 3.678 83,858 -0.05(-1.28%)
May 01, 2023 3.773 3.800 3.705 3.726 16,607 -0.03(-0.91%)
Apr 28, 2023 3.705 3.760 3.685 3.760 40,838 +0.06(+1.66%)
Apr 27, 2023 3.651 3.821 3.651 3.698 119,279 +0.03(+0.93%)
Apr 26, 2023 3.610 3.834 3.578 3.664 200,308 -0.03(-0.74%)
Apr 25, 2023 3.800 3.800 3.678 3.692 87,371 -0.17(-4.41%)
Apr 24, 2023 3.930 3.930 3.773 3.862 58,027 -0.02(-0.53%)
Apr 21, 2023 3.937 3.998 3.845 3.882 44,367 -0.07(-1.72%)
Apr 20, 2023 3.903 4.007 3.882 3.950 44,337 -0.02(-0.51%)
Apr 19, 2023 4.039 4.107 3.916 3.971 68,551 -0.14(-3.32%)
Apr 18, 2023 4.100 4.202 4.023 4.107 77,500 -0.01(-0.33%)
Apr 17, 2023 4.223 4.250 4.100 4.121 48,288 -0.06(-1.47%)
Apr 14, 2023 4.189 4.264 4.121 4.182 120,979 +0.00(+0.00%)
Apr 13, 2023 4.182 4.258 4.087 4.182 86,551 -0.03(-0.65%)
Apr 12, 2023 4.073 4.236 4.032 4.209 87,589 +0.17(+4.22%)
Apr 11, 2023 3.937 4.052 3.937 4.039 58,493 +0.07(+1.89%)
Apr 10, 2023 3.841 3.998 3.835 3.964 44,967 +0.12(+3.19%)
Apr 06, 2023 3.869 3.882 3.794 3.841 25,983 -0.01(-0.35%)
Apr 05, 2023 3.950 3.950 3.780 3.855 88,779 -0.10(-2.58%)
Apr 04, 2023 4.087 4.087 3.905 3.957 71,397 -0.07(-1.86%)
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.