Skip to main content

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

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.082 3.176 2.992 3.089 31,022 +0.00(+0.00%)
Nov 29, 2022 2.945 3.089 2.938 3.089 43,941 +0.19(+6.47%)
Nov 28, 2022 2.901 2.988 2.901 2.901 133,758 +0.00(+0.00%)
Nov 25, 2022 2.851 2.938 2.803 2.901 22,756 +0.12(+4.33%)
Nov 23, 2022 2.740 2.802 2.740 2.781 60,303 +0.04(+1.51%)
Nov 22, 2022 2.712 2.815 2.685 2.740 71,384 +0.00(+0.00%)
Nov 21, 2022 2.753 2.807 2.719 2.740 49,037 -0.08(-2.69%)
Nov 18, 2022 2.691 2.815 2.685 2.815 18,121 +0.12(+4.34%)
Nov 17, 2022 2.767 2.802 2.685 2.698 71,091 -0.12(-4.39%)
Nov 16, 2022 2.767 2.850 2.767 2.822 41,649 +0.01(+0.49%)
Nov 15, 2022 2.829 2.912 2.808 2.808 80,661 -0.06(-2.16%)
Nov 14, 2022 2.850 2.905 2.808 2.870 69,356 +0.02(+0.72%)
Nov 11, 2022 2.726 2.850 2.691 2.850 72,835 +0.16(+5.88%)
Nov 10, 2022 2.631 2.822 2.631 2.691 6,374 +0.08(+2.89%)
Nov 09, 2022 2.719 2.743 2.609 2.616 10,923 -0.10(-3.80%)
Nov 08, 2022 2.747 2.808 2.674 2.719 51,855 -0.06(-1.99%)
Nov 07, 2022 2.905 2.928 2.760 2.774 69,988 -0.14(-4.95%)
Nov 04, 2022 2.905 2.931 2.845 2.919 28,220 +0.08(+2.91%)
Nov 03, 2022 2.870 2.932 2.836 2.836 75,752 -0.08(-2.60%)
Nov 02, 2022 2.981 2.981 2.873 2.912 20,891 -0.04(-1.40%)
Nov 01, 2022 2.953 2.992 2.895 2.953 60,615 +0.01(+0.47%)
Oct 31, 2022 2.919 2.974 2.823 2.939 75,407 +0.04(+1.43%)
Oct 28, 2022 2.857 2.979 2.795 2.898 99,021 +0.05(+1.81%)
Oct 27, 2022 2.891 2.891 2.822 2.846 50,167 -0.04(-1.55%)
Oct 26, 2022 2.788 2.891 2.781 2.891 44,436 +0.07(+2.44%)
Oct 25, 2022 2.712 2.857 2.685 2.822 106,104 +0.15(+5.67%)
Oct 24, 2022 2.691 2.747 2.650 2.671 63,865 -0.08(-3.00%)
Oct 21, 2022 2.678 2.795 2.678 2.753 81,084 +0.06(+2.30%)
Oct 20, 2022 2.719 2.857 2.691 2.691 113,346 -0.06(-2.01%)
Oct 19, 2022 2.747 2.802 2.717 2.747 61,546 -0.04(-1.48%)
Oct 18, 2022 2.815 2.857 2.760 2.788 20,849 -0.03(-0.98%)
Oct 17, 2022 2.753 2.866 2.681 2.815 81,155 +0.07(+2.51%)
Oct 14, 2022 2.836 2.877 2.740 2.747 34,824 -0.09(-3.16%)
Oct 13, 2022 2.740 2.891 2.687 2.836 103,883 +0.07(+2.49%)
Oct 12, 2022 2.691 2.767 2.685 2.767 62,127 +0.11(+4.14%)
Oct 11, 2022 2.753 2.788 2.657 2.657 59,897 -0.13(-4.69%)
Oct 10, 2022 2.891 2.891 2.767 2.788 13,883 -0.07(-2.41%)
Oct 07, 2022 2.815 2.860 2.795 2.857 34,926 -0.01(-0.24%)
Oct 06, 2022 2.795 2.870 2.795 2.864 54,521 +0.07(+2.46%)
Oct 05, 2022 2.850 2.857 2.788 2.795 17,450 -0.06(-1.93%)
Oct 04, 2022 2.836 2.982 2.836 2.850 101,639 +0.00(+0.09%)
Oct 03, 2022 2.802 2.919 2.795 2.847 213,177 +0.05(+1.62%)
Sep 30, 2022 2.705 2.808 2.698 2.802 56,258 +0.06(+2.26%)
Sep 29, 2022 2.664 2.740 2.650 2.740 123,142 +0.10(+3.92%)
Sep 28, 2022 2.609 2.685 2.547 2.636 146,671 +0.06(+2.41%)
Sep 27, 2022 2.471 2.602 2.402 2.574 14,722 +0.05(+1.91%)
Sep 26, 2022 2.533 2.648 2.485 2.526 93,190 -0.07(-2.65%)
Sep 23, 2022 2.616 2.650 2.409 2.595 292,097 -0.08(-2.84%)
Sep 22, 2022 2.753 2.753 2.636 2.671 223,154 -0.07(-2.51%)
Sep 21, 2022 2.864 2.864 2.698 2.740 104,018 -0.09(-3.16%)
Sep 20, 2022 2.912 2.912 2.802 2.829 82,210 -0.03(-1.20%)
Sep 19, 2022 2.753 2.926 2.726 2.864 274,272 +0.10(+3.48%)
Sep 16, 2022 2.774 2.851 2.742 2.767 42,428 -0.10(-3.60%)
Sep 15, 2022 2.994 3.015 2.843 2.870 20,564 -0.14(-4.58%)
Sep 14, 2022 3.077 3.166 2.987 3.008 87,453 -0.01(-0.46%)
Sep 13, 2022 2.974 3.096 2.877 3.022 55,199 -0.06(-1.79%)
Sep 12, 2022 3.098 3.167 3.070 3.077 97,882 +0.01(+0.45%)
Sep 09, 2022 2.926 3.194 2.926 3.063 195,347 +0.10(+3.25%)
Sep 08, 2022 2.885 3.029 2.840 2.967 88,404 +0.07(+2.38%)
Sep 07, 2022 2.926 2.946 2.815 2.898 220,840 +0.02(+0.60%)
Sep 06, 2022 2.705 2.891 2.691 2.881 82,862 +0.21(+7.86%)
Sep 02, 2022 2.788 2.802 2.664 2.671 69,315 -0.08(-3.00%)
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.