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 )

6.130 -0.090 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 6.310 6.380 6.130 6.130 42,288 -0.09(-1.45%)
Sep 21, 2023 6.410 6.458 6.150 6.220 60,295 -0.21(-3.27%)
Sep 20, 2023 6.580 6.654 6.420 6.430 84,979 -0.15(-2.28%)
Sep 19, 2023 6.720 6.860 6.400 6.580 36,136 -0.09(-1.35%)
Sep 18, 2023 6.590 6.840 6.485 6.670 84,206 +0.00(+0.00%)
Sep 15, 2023 6.800 6.800 6.570 6.670 100,153 -0.14(-2.06%)
Sep 14, 2023 6.840 6.970 6.690 6.810 115,996 -0.03(-0.44%)
Sep 13, 2023 6.750 6.890 6.600 6.840 55,159 +0.07(+1.03%)
Sep 12, 2023 6.590 6.770 6.465 6.770 94,373 +0.26(+3.99%)
Sep 11, 2023 6.340 6.590 6.170 6.510 159,903 +0.19(+3.01%)
Sep 08, 2023 6.380 6.730 6.210 6.320 106,276 -0.07(-1.10%)
Sep 07, 2023 6.810 7.026 6.380 6.390 138,471 -0.33(-4.91%)
Sep 06, 2023 6.800 6.964 6.610 6.720 106,476 -0.12(-1.75%)
Sep 05, 2023 7.170 7.180 6.770 6.840 88,839 -0.37(-5.13%)
Sep 01, 2023 7.200 7.300 7.130 7.210 34,910 +0.01(+0.14%)
Aug 31, 2023 7.170 7.224 7.010 7.200 160,372 +0.00(+0.00%)
Aug 30, 2023 7.280 7.420 7.170 7.200 22,693 -0.10(-1.37%)
Aug 29, 2023 7.450 7.500 7.270 7.300 37,514 -0.10(-1.35%)
Aug 28, 2023 7.170 7.450 7.030 7.400 86,861 +0.26(+3.64%)
Aug 25, 2023 7.200 7.240 7.040 7.140 41,106 -0.01(-0.14%)
Aug 24, 2023 7.390 7.600 7.130 7.150 114,520 -0.25(-3.38%)
Aug 23, 2023 7.230 7.449 7.048 7.400 154,855 +0.15(+2.07%)
Aug 22, 2023 6.990 7.390 6.990 7.250 95,965 +0.21(+2.98%)
Aug 21, 2023 7.110 7.280 6.930 7.040 38,184 -0.10(-1.40%)
Aug 18, 2023 7.000 7.290 7.000 7.140 103,805 +0.08(+1.13%)
Aug 17, 2023 6.940 7.190 6.840 7.060 222,671 +0.11(+1.58%)
Aug 16, 2023 6.840 7.070 6.800 6.950 172,948 +0.12(+1.76%)
Aug 15, 2023 6.840 7.190 6.800 6.830 165,865 -0.13(-1.87%)
Aug 14, 2023 7.290 7.620 6.540 6.960 473,174 -0.43(-5.82%)
Aug 11, 2023 7.430 7.620 7.350 7.390 79,317 -0.06(-0.81%)
Aug 10, 2023 7.450 7.510 7.405 7.450 58,241 +0.01(+0.13%)
Aug 09, 2023 7.570 7.650 7.360 7.440 136,658 +0.00(+0.00%)
Aug 08, 2023 7.030 7.535 7.050 7.440 133,616 +0.19(+2.62%)
Aug 07, 2023 7.360 7.400 7.162 7.250 68,794 -0.05(-0.68%)
Aug 04, 2023 7.100 7.355 7.050 7.300 155,858 +0.19(+2.67%)
Aug 03, 2023 7.240 7.380 7.110 7.110 89,824 -0.21(-2.87%)
Aug 02, 2023 7.350 7.429 7.204 7.320 86,969 -0.13(-1.74%)
Aug 01, 2023 7.610 7.610 7.400 7.450 52,057 -0.15(-1.97%)
Jul 31, 2023 7.700 7.750 7.530 7.600 43,273 -0.10(-1.30%)
Jul 28, 2023 7.550 7.850 7.550 7.700 58,995 +0.20(+2.67%)
Jul 27, 2023 7.660 7.730 7.500 7.500 100,209 -0.20(-2.60%)
Jul 26, 2023 7.810 7.980 7.670 7.700 61,592 -0.12(-1.53%)
Jul 25, 2023 7.780 7.880 7.755 7.820 31,624 -0.01(-0.13%)
Jul 24, 2023 7.970 8.074 7.780 7.830 73,106 -0.02(-0.25%)
Jul 21, 2023 7.580 7.900 7.510 7.850 93,346 +0.33(+4.39%)
Jul 20, 2023 7.690 7.879 7.500 7.520 101,302 -0.21(-2.72%)
Jul 19, 2023 7.820 7.820 7.590 7.730 91,338 -0.02(-0.26%)
Jul 18, 2023 7.710 7.880 7.710 7.750 86,369 +0.00(+0.00%)
Jul 17, 2023 7.710 8.000 7.710 7.750 184,376 +0.04(+0.52%)
Jul 14, 2023 8.160 8.200 7.670 7.710 85,809 -0.46(-5.63%)
Jul 13, 2023 8.220 8.340 7.980 8.170 77,252 -0.07(-0.85%)
Jul 12, 2023 8.200 8.390 8.085 8.240 87,839 +0.18(+2.23%)
Jul 11, 2023 7.910 8.150 7.760 8.060 59,389 +0.20(+2.54%)
Jul 10, 2023 7.930 8.200 7.820 7.860 90,538 -0.16(-2.00%)
Jul 07, 2023 7.800 8.240 7.800 8.020 73,975 +0.13(+1.65%)
Jul 06, 2023 8.230 8.298 7.750 7.890 100,170 -0.33(-4.01%)
Jul 05, 2023 8.280 8.354 8.085 8.220 143,073 +0.05(+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.