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 )

9.170 -0.080 (-0.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 9.180 9.390 9.035 9.250 132,046 +0.09(+0.98%)
Apr 16, 2024 9.330 9.455 9.040 9.160 276,680 -0.27(-2.86%)
Apr 15, 2024 9.550 9.660 9.330 9.430 194,363 +0.02(+0.21%)
Apr 12, 2024 9.880 9.930 9.400 9.410 141,849 -0.45(-4.56%)
Apr 11, 2024 9.880 9.890 9.732 9.860 76,805 -0.05(-0.50%)
Apr 10, 2024 10.09 10.14 9.870 9.910 131,284 -0.33(-3.22%)
Apr 09, 2024 10.38 10.40 10.16 10.24 118,273 -0.01(-0.10%)
Apr 08, 2024 9.800 10.30 9.710 10.25 443,849 +0.55(+5.67%)
Apr 05, 2024 8.990 9.750 8.930 9.700 314,840 +0.56(+6.13%)
Apr 04, 2024 9.230 9.490 9.060 9.140 179,055 -0.09(-0.98%)
Apr 03, 2024 8.870 9.330 8.800 9.230 163,554 +0.31(+3.48%)
Apr 02, 2024 9.390 9.390 8.810 8.920 138,999 -0.25(-2.73%)
Apr 01, 2024 9.370 9.390 9.100 9.170 107,300 -0.19(-2.03%)
Mar 28, 2024 9.390 9.590 9.260 9.360 204,954 -0.03(-0.32%)
Mar 27, 2024 9.150 9.400 9.150 9.390 158,366 +0.24(+2.62%)
Mar 26, 2024 9.260 9.400 9.020 9.150 101,915 -0.11(-1.19%)
Mar 25, 2024 9.010 9.560 9.010 9.260 304,151 +0.25(+2.77%)
Mar 22, 2024 9.180 9.180 8.910 9.010 94,445 -0.17(-1.85%)
Mar 21, 2024 8.700 9.250 8.620 9.180 342,754 +0.45(+5.15%)
Mar 20, 2024 8.260 8.730 8.209 8.730 135,728 +0.40(+4.80%)
Mar 19, 2024 8.400 8.500 8.285 8.330 171,476 -0.07(-0.83%)
Mar 18, 2024 7.990 8.440 7.900 8.400 263,456 +0.48(+6.06%)
Mar 15, 2024 8.080 8.230 7.920 7.920 116,167 -0.23(-2.82%)
Mar 14, 2024 8.080 8.220 8.060 8.150 105,173 +0.01(+0.12%)
Mar 13, 2024 7.630 8.170 7.600 8.140 221,321 +0.54(+7.11%)
Mar 12, 2024 7.630 7.680 7.480 7.600 92,542 +0.02(+0.26%)
Mar 11, 2024 7.720 7.739 7.317 7.580 152,499 -0.16(-2.07%)
Mar 08, 2024 7.650 7.830 7.580 7.740 167,237 +0.05(+0.65%)
Mar 07, 2024 7.930 7.930 7.660 7.690 116,495 -0.14(-1.79%)
Mar 06, 2024 7.770 7.940 7.700 7.830 376,943 +0.12(+1.56%)
Mar 05, 2024 7.720 7.810 7.630 7.710 67,664 -0.08(-1.03%)
Mar 04, 2024 7.980 8.210 7.750 7.790 244,169 -0.01(-0.13%)
Mar 01, 2024 7.810 7.843 7.630 7.800 226,848 +0.05(+0.65%)
Feb 29, 2024 7.760 8.010 7.520 7.750 249,720 +0.01(+0.13%)
Feb 28, 2024 8.010 8.140 7.650 7.740 393,977 -0.29(-3.61%)
Feb 27, 2024 8.460 8.470 8.020 8.030 157,237 -0.44(-5.19%)
Feb 26, 2024 8.620 8.740 8.350 8.470 138,170 -0.04(-0.47%)
Feb 23, 2024 8.890 9.020 8.420 8.510 193,114 -0.24(-2.74%)
Feb 22, 2024 8.560 9.090 8.480 8.750 211,951 +0.21(+2.46%)
Feb 21, 2024 8.660 8.850 8.400 8.540 119,370 -0.09(-1.04%)
Feb 20, 2024 8.550 8.710 8.430 8.630 102,264 +0.02(+0.23%)
Feb 16, 2024 8.450 8.700 8.410 8.610 110,805 +0.14(+1.65%)
Feb 15, 2024 8.200 8.490 8.132 8.470 185,008 +0.28(+3.42%)
Feb 14, 2024 7.970 8.400 7.950 8.190 175,259 +0.26(+3.28%)
Feb 13, 2024 7.810 8.010 7.650 7.930 89,592 -0.05(-0.63%)
Feb 12, 2024 8.100 8.130 7.920 7.980 108,063 -0.06(-0.75%)
Feb 09, 2024 7.660 8.070 7.560 8.040 186,922 +0.50(+6.63%)
Feb 08, 2024 7.730 7.960 7.520 7.540 122,070 -0.30(-3.83%)
Feb 07, 2024 8.000 8.090 7.610 7.840 234,465 -0.30(-3.69%)
Feb 06, 2024 8.040 8.370 8.030 8.140 102,942 +0.08(+0.99%)
Feb 05, 2024 8.670 8.700 8.050 8.060 172,090 -0.63(-7.25%)
Feb 02, 2024 8.760 8.900 8.610 8.690 127,720 -0.15(-1.70%)
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.