Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

12.10 +0.53 (+4.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 11.64 12.17 11.41 12.10 148,560 +0.53(+4.58%)
Oct 03, 2024 11.29 11.57 11.17 11.57 74,284 +0.15(+1.31%)
Oct 02, 2024 11.52 11.54 11.31 11.42 71,676 -0.13(-1.13%)
Oct 01, 2024 11.39 11.73 11.16 11.55 144,806 +0.17(+1.49%)
Sep 30, 2024 11.89 12.08 11.24 11.38 116,626 -0.55(-4.61%)
Sep 27, 2024 11.61 12.01 11.54 11.93 136,887 +0.47(+4.10%)
Sep 26, 2024 11.59 11.60 11.36 11.46 60,718 +0.13(+1.15%)
Sep 25, 2024 11.56 11.62 11.33 11.33 173,912 -0.29(-2.50%)
Sep 24, 2024 11.72 11.86 11.53 11.62 77,610 -0.07(-0.60%)
Sep 23, 2024 11.84 11.84 11.45 11.69 136,839 -0.05(-0.43%)
Sep 20, 2024 11.89 12.04 11.67 11.74 111,132 -0.29(-2.41%)
Sep 19, 2024 11.84 12.03 11.62 12.03 197,464 +0.45(+3.89%)
Sep 18, 2024 12.09 12.09 11.35 11.58 292,683 -0.31(-2.61%)
Sep 17, 2024 12.15 12.15 11.82 11.89 103,366 -0.24(-1.98%)
Sep 16, 2024 12.10 12.45 12.05 12.13 198,359 +0.08(+0.66%)
Sep 13, 2024 12.01 12.07 11.69 12.05 111,448 +0.18(+1.52%)
Sep 12, 2024 12.00 12.08 11.67 11.87 119,534 -0.01(-0.08%)
Sep 11, 2024 11.87 12.14 11.71 11.88 203,690 +0.00(+0.00%)
Sep 10, 2024 12.29 12.30 11.57 11.88 251,331 -0.27(-2.22%)
Sep 09, 2024 11.88 12.35 11.74 12.15 228,421 +0.42(+3.58%)
Sep 06, 2024 11.81 11.95 11.23 11.73 376,181 -0.10(-0.85%)
Sep 05, 2024 11.45 12.00 11.30 11.83 443,222 +0.49(+4.32%)
Sep 04, 2024 10.17 11.36 9.990 11.34 362,204 +1.23(+12.17%)
Sep 03, 2024 9.840 10.44 9.810 10.11 213,125 +0.06(+0.60%)
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.