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 )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2021 2.967 3.064 2.857 2.884 42,274 -0.02(-0.71%)
Jan 28, 2021 2.986 3.042 2.884 2.905 26,085 +0.00(+0.00%)
Jan 27, 2021 3.029 3.077 2.788 2.905 138,765 -0.15(-4.96%)
Jan 26, 2021 3.160 3.187 3.056 3.056 136,791 -0.10(-3.06%)
Jan 25, 2021 3.166 3.194 3.049 3.153 50,877 +0.00(+0.00%)
Jan 22, 2021 3.194 3.339 3.139 3.153 40,386 -0.12(-3.78%)
Jan 21, 2021 3.366 3.442 3.201 3.277 48,563 -0.13(-3.84%)
Jan 20, 2021 3.476 3.561 3.319 3.407 70,170 -0.02(-0.60%)
Jan 19, 2021 3.132 3.545 3.098 3.428 252,290 +0.36(+11.91%)
Jan 15, 2021 3.345 3.355 3.063 3.063 212,389 -0.27(-7.96%)
Jan 14, 2021 3.235 3.407 3.160 3.328 26,685 +0.09(+2.73%)
Jan 13, 2021 3.290 3.339 3.214 3.240 17,440 -0.05(-1.48%)
Jan 12, 2021 3.043 3.314 2.970 3.288 88,608 +0.29(+9.82%)
Jan 11, 2021 3.008 3.123 2.981 2.994 78,803 -0.06(-1.81%)
Jan 08, 2021 3.118 3.166 3.029 3.049 24,696 -0.06(-1.99%)
Jan 07, 2021 3.118 3.235 3.043 3.111 94,682 +0.09(+2.96%)
Jan 06, 2021 3.063 3.139 3.008 3.022 43,056 -0.07(-2.23%)
Jan 05, 2021 3.036 3.091 2.967 3.091 34,912 +0.10(+3.22%)
Jan 04, 2021 3.104 3.129 2.974 2.994 48,168 -0.11(-3.55%)
Dec 31, 2020 3.104 3.104 3.104 50,963 +0.01(+0.33%)
Dec 30, 2020 3.015 3.173 3.001 3.094 50,963 +0.11(+3.57%)
Dec 29, 2020 3.036 3.091 2.891 2.987 139,060 -0.08(-2.47%)
Dec 28, 2020 3.132 3.139 3.001 3.063 133,531 -0.06(-1.77%)
Dec 24, 2020 3.180 3.187 3.101 3.118 25,132 -0.10(-3.00%)
Dec 23, 2020 3.132 3.215 3.043 3.215 14,164 +0.10(+3.09%)
Dec 22, 2020 3.222 3.222 3.090 3.118 38,958 -0.06(-1.95%)
Dec 21, 2020 3.201 3.277 3.146 3.180 55,491 -0.01(-0.43%)
Dec 18, 2020 3.242 3.304 3.180 3.194 64,210 -0.02(-0.64%)
Dec 17, 2020 3.208 3.235 3.139 3.215 12,211 +0.02(+0.65%)
Dec 16, 2020 3.153 3.304 3.077 3.194 164,307 +0.04(+1.31%)
Dec 15, 2020 3.098 3.153 3.022 3.153 134,120 +0.14(+4.70%)
Dec 14, 2020 3.387 3.504 2.994 3.011 437,248 -0.42(-12.34%)
Dec 11, 2020 3.421 3.504 3.373 3.435 62,612 -0.07(-1.96%)
Dec 10, 2020 3.407 3.524 3.325 3.504 79,278 +0.15(+4.52%)
Dec 09, 2020 3.380 3.504 3.277 3.352 139,430 +0.02(+0.62%)
Dec 08, 2020 3.242 3.387 3.242 3.332 37,819 +0.12(+3.86%)
Dec 07, 2020 3.173 3.256 3.065 3.208 29,324 +0.01(+0.21%)
Dec 04, 2020 3.332 3.336 3.132 3.201 45,034 -0.12(-3.73%)
Dec 03, 2020 3.166 3.414 3.166 3.325 88,353 +0.16(+5.00%)
Dec 02, 2020 2.987 3.201 2.987 3.166 31,506 +0.17(+5.75%)
Dec 01, 2020 3.036 3.049 2.960 2.994 234,769 -0.01(-0.23%)
Nov 30, 2020 2.953 3.063 2.864 3.001 686,683 +0.02(+0.69%)
Nov 27, 2020 3.104 3.235 2.960 2.981 104,161 -0.12(-3.99%)
Nov 25, 2020 3.104 3.165 3.043 3.104 99,802 -0.08(-2.59%)
Nov 24, 2020 3.098 3.219 3.022 3.187 118,344 +0.10(+3.35%)
Nov 23, 2020 3.201 3.263 3.015 3.084 130,583 -0.12(-3.66%)
Nov 20, 2020 3.339 3.387 3.166 3.201 119,124 -0.12(-3.73%)
Nov 19, 2020 3.339 3.394 3.246 3.325 126,027 -0.14(-4.17%)
Nov 18, 2020 3.098 3.641 3.084 3.469 383,911 +0.41(+13.51%)
Nov 17, 2020 2.994 3.098 2.943 3.056 137,709 +0.05(+1.60%)
Nov 16, 2020 2.912 3.029 2.860 3.008 71,271 +0.14(+5.05%)
Nov 13, 2020 2.836 2.926 2.774 2.864 67,697 -0.02(-0.72%)
Nov 12, 2020 2.891 2.905 2.705 2.884 108,464 -0.01(-0.24%)
Nov 11, 2020 2.939 2.939 2.836 2.891 86,694 -0.08(-2.78%)
Nov 10, 2020 3.098 3.098 2.870 2.974 212,955 -0.11(-3.57%)
Nov 09, 2020 2.802 3.132 2.698 3.084 255,370 +0.39(+14.58%)
Nov 06, 2020 2.616 2.726 2.574 2.691 56,075 +0.06(+2.36%)
Nov 05, 2020 2.595 2.636 2.554 2.630 132,649 +0.06(+2.41%)
Nov 04, 2020 2.547 2.650 2.526 2.568 16,225 -0.05(-1.84%)
Nov 03, 2020 2.932 3.029 2.616 2.616 206,914 -0.30(-10.17%)
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.