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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 4.443 4.578 4.313 4.453 21,520 +0.00(+0.00%)
Nov 29, 2022 4.245 4.453 4.235 4.453 30,482 +0.27(+6.47%)
Nov 28, 2022 4.183 4.307 4.183 4.183 92,789 +0.00(+0.00%)
Nov 25, 2022 4.110 4.235 4.041 4.183 15,786 +0.19(+4.86%)
Nov 23, 2022 3.930 4.018 3.930 3.989 42,042 +0.06(+1.51%)
Nov 22, 2022 3.890 4.038 3.851 3.930 49,768 +0.00(+0.00%)
Nov 21, 2022 3.949 4.026 3.900 3.930 34,187 -0.11(-2.69%)
Nov 18, 2022 3.860 4.038 3.851 4.038 12,633 +0.17(+4.34%)
Nov 17, 2022 3.969 4.018 3.851 3.870 49,563 -0.18(-4.39%)
Nov 16, 2022 3.969 4.088 3.969 4.048 29,037 +0.02(+0.49%)
Nov 15, 2022 4.058 4.176 4.028 4.028 56,236 -0.09(-2.16%)
Nov 14, 2022 4.088 4.167 4.028 4.117 48,354 +0.03(+0.72%)
Nov 11, 2022 3.910 4.088 3.860 4.088 50,779 +0.23(+5.88%)
Nov 10, 2022 3.774 4.048 3.774 3.860 4,444 +0.11(+2.89%)
Nov 09, 2022 3.900 3.935 3.742 3.752 7,615 -0.15(-3.80%)
Nov 08, 2022 3.939 4.028 3.836 3.900 36,152 -0.08(-1.98%)
Nov 07, 2022 4.167 4.200 3.959 3.979 48,794 -0.21(-4.95%)
Nov 04, 2022 4.167 4.204 4.080 4.186 19,675 +0.12(+2.91%)
Nov 03, 2022 4.117 4.206 4.068 4.068 52,813 -0.11(-2.60%)
Nov 02, 2022 4.275 4.275 4.121 4.176 14,565 -0.06(-1.40%)
Nov 01, 2022 4.236 4.292 4.153 4.236 42,260 +0.02(+0.47%)
Oct 31, 2022 4.186 4.265 4.049 4.216 52,572 +0.06(+1.43%)
Oct 28, 2022 4.097 4.273 4.009 4.157 69,036 +0.07(+1.81%)
Oct 27, 2022 4.147 4.147 4.048 4.083 34,975 -0.06(-1.55%)
Oct 26, 2022 3.999 4.147 3.989 4.147 30,980 +0.10(+2.44%)
Oct 25, 2022 3.890 4.097 3.851 4.048 73,974 +0.22(+5.67%)
Oct 24, 2022 3.860 3.940 3.801 3.831 44,525 -0.12(-3.00%)
Oct 21, 2022 3.841 4.009 3.841 3.949 56,530 +0.09(+2.30%)
Oct 20, 2022 3.900 4.097 3.860 3.860 79,023 -0.08(-2.01%)
Oct 19, 2022 3.939 4.018 3.897 3.939 42,909 -0.06(-1.48%)
Oct 18, 2022 4.038 4.097 3.959 3.999 14,536 -0.04(-0.98%)
Oct 17, 2022 3.949 4.111 3.846 4.038 56,580 +0.10(+2.51%)
Oct 14, 2022 4.068 4.127 3.930 3.939 24,279 -0.13(-3.16%)
Oct 13, 2022 3.930 4.147 3.854 4.068 72,426 +0.10(+2.49%)
Oct 12, 2022 3.860 3.969 3.851 3.969 43,314 +0.16(+4.15%)
Oct 11, 2022 3.949 3.999 3.811 3.811 41,759 -0.19(-4.69%)
Oct 10, 2022 4.147 4.147 3.969 3.999 9,679 -0.10(-2.41%)
Oct 07, 2022 4.038 4.102 4.009 4.097 24,350 -0.01(-0.24%)
Oct 06, 2022 4.009 4.117 4.009 4.107 38,011 +0.10(+2.46%)
Oct 05, 2022 4.088 4.097 3.999 4.009 12,166 -0.08(-1.93%)
Oct 04, 2022 4.068 4.277 4.068 4.088 70,861 +0.00(+0.09%)
Oct 03, 2022 4.018 4.186 4.009 4.084 148,623 +0.07(+1.62%)
Sep 30, 2022 3.880 4.028 3.870 4.018 39,222 +0.09(+2.26%)
Sep 29, 2022 3.821 3.930 3.801 3.930 85,853 +0.15(+3.92%)
Sep 28, 2022 3.742 3.851 3.653 3.781 102,256 +0.09(+2.41%)
Sep 27, 2022 3.545 3.732 3.446 3.693 10,263 +0.07(+1.91%)
Sep 26, 2022 3.633 3.798 3.564 3.624 64,970 -0.10(-2.65%)
Sep 23, 2022 3.752 3.801 3.456 3.722 203,645 -0.11(-2.84%)
Sep 22, 2022 3.949 3.949 3.781 3.831 155,579 -0.10(-2.51%)
Sep 21, 2022 4.107 4.107 3.870 3.930 72,520 -0.13(-3.16%)
Sep 20, 2022 4.176 4.176 4.018 4.058 57,315 -0.05(-1.20%)
Sep 19, 2022 3.949 4.196 3.910 4.107 191,218 +0.14(+3.48%)
Sep 16, 2022 3.979 4.089 3.934 3.969 29,580 -0.15(-3.60%)
Sep 15, 2022 4.295 4.325 4.078 4.117 14,337 -0.20(-4.58%)
Sep 14, 2022 4.413 4.542 4.285 4.315 60,971 -0.02(-0.46%)
Sep 13, 2022 4.265 4.440 4.126 4.334 38,484 -0.08(-1.79%)
Sep 12, 2022 4.443 4.542 4.404 4.413 68,242 +0.02(+0.45%)
Sep 09, 2022 4.196 4.581 4.196 4.394 136,193 +0.14(+3.25%)
Sep 08, 2022 4.138 4.344 4.074 4.255 61,634 +0.10(+2.38%)
Sep 07, 2022 4.196 4.226 4.038 4.157 153,966 +0.02(+0.60%)
Sep 06, 2022 3.880 4.147 3.860 4.132 57,770 +0.30(+7.86%)
Sep 02, 2022 3.999 4.018 3.821 3.831 48,325 -0.12(-3.00%)
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.