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 )

14.24 -0.37 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 10.00 10.63 9.935 10.05 334,575 +0.01(+0.10%)
Aug 29, 2024 9.830 10.10 9.590 10.04 154,587 +0.34(+3.51%)
Aug 28, 2024 9.770 9.830 9.566 9.700 98,166 -0.09(-0.92%)
Aug 27, 2024 9.690 9.815 9.340 9.790 253,870 +0.00(+0.00%)
Aug 26, 2024 9.940 10.00 9.772 9.790 58,186 -0.10(-1.01%)
Aug 23, 2024 9.870 10.10 9.610 9.890 86,005 +0.10(+1.02%)
Aug 22, 2024 10.14 10.20 9.772 9.790 77,931 -0.38(-3.74%)
Aug 21, 2024 10.52 10.52 10.08 10.17 89,291 -0.35(-3.33%)
Aug 20, 2024 10.75 10.96 10.27 10.52 121,459 -0.22(-2.05%)
Aug 19, 2024 10.63 10.77 10.53 10.74 91,980 +0.06(+0.56%)
Aug 16, 2024 10.88 10.88 10.65 10.68 113,853 -0.16(-1.48%)
Aug 15, 2024 10.48 11.06 10.48 10.84 381,406 +0.60(+5.86%)
Aug 14, 2024 10.02 10.33 9.960 10.24 103,361 +0.17(+1.69%)
Aug 13, 2024 9.900 10.07 9.730 10.07 126,426 +0.21(+2.13%)
Aug 12, 2024 9.720 9.930 9.625 9.860 87,904 +0.14(+1.44%)
Aug 09, 2024 9.370 9.750 9.225 9.720 102,674 +0.38(+4.07%)
Aug 08, 2024 9.040 9.410 9.040 9.340 89,379 +0.33(+3.66%)
Aug 07, 2024 9.150 9.400 9.000 9.010 121,674 -0.16(-1.74%)
Aug 06, 2024 8.870 9.390 8.800 9.170 110,750 +0.26(+2.92%)
Aug 05, 2024 8.420 9.020 8.216 8.910 214,052 -0.13(-1.44%)
Aug 02, 2024 9.140 9.210 8.850 9.040 116,776 -0.40(-4.24%)
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.