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 )

9.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 3.115 3.209 3.024 3.122 30,698 +0.00(+0.00%)
Nov 29, 2022 2.976 3.122 2.969 3.122 43,481 +0.19(+6.47%)
Nov 28, 2022 2.932 3.020 2.932 2.932 132,357 +0.00(+0.00%)
Nov 25, 2022 2.881 2.969 2.833 2.932 22,518 +0.12(+4.33%)
Nov 23, 2022 2.769 2.831 2.769 2.810 59,671 +0.04(+1.51%)
Nov 22, 2022 2.741 2.845 2.713 2.769 70,637 +0.00(+0.00%)
Nov 21, 2022 2.783 2.837 2.748 2.769 48,523 -0.08(-2.69%)
Nov 18, 2022 2.720 2.845 2.713 2.845 17,931 +0.12(+4.34%)
Nov 17, 2022 2.796 2.831 2.713 2.727 70,346 -0.13(-4.39%)
Nov 16, 2022 2.796 2.880 2.796 2.852 41,213 +0.01(+0.49%)
Nov 15, 2022 2.859 2.943 2.838 2.838 79,817 -0.06(-2.16%)
Nov 14, 2022 2.880 2.936 2.838 2.901 68,630 +0.02(+0.72%)
Nov 11, 2022 2.755 2.880 2.720 2.880 72,073 +0.16(+5.88%)
Nov 10, 2022 2.659 2.852 2.659 2.720 6,307 +0.08(+2.89%)
Nov 09, 2022 2.748 2.772 2.636 2.643 10,808 -0.10(-3.80%)
Nov 08, 2022 2.776 2.838 2.703 2.748 51,312 -0.06(-1.99%)
Nov 07, 2022 2.936 2.959 2.790 2.803 69,255 -0.15(-4.95%)
Nov 04, 2022 2.936 2.962 2.875 2.950 27,925 +0.08(+2.91%)
Nov 03, 2022 2.901 2.963 2.866 2.866 74,959 -0.08(-2.60%)
Nov 02, 2022 3.012 3.012 2.904 2.943 20,673 -0.04(-1.40%)
Nov 01, 2022 2.984 3.024 2.926 2.984 59,980 +0.01(+0.47%)
Oct 31, 2022 2.950 3.005 2.853 2.970 74,617 +0.04(+1.42%)
Oct 28, 2022 2.887 3.010 2.824 2.929 97,984 +0.05(+1.81%)
Oct 27, 2022 2.922 2.922 2.852 2.876 49,642 -0.05(-1.55%)
Oct 26, 2022 2.817 2.922 2.810 2.922 43,971 +0.07(+2.44%)
Oct 25, 2022 2.741 2.887 2.713 2.852 104,994 +0.15(+5.67%)
Oct 24, 2022 2.720 2.776 2.678 2.699 63,196 -0.08(-3.00%)
Oct 21, 2022 2.706 2.824 2.706 2.783 80,235 +0.06(+2.30%)
Oct 20, 2022 2.748 2.887 2.720 2.720 112,160 -0.06(-2.01%)
Oct 19, 2022 2.776 2.831 2.746 2.776 60,902 -0.04(-1.48%)
Oct 18, 2022 2.845 2.887 2.790 2.817 20,631 -0.03(-0.98%)
Oct 17, 2022 2.783 2.896 2.710 2.845 80,306 +0.07(+2.51%)
Oct 14, 2022 2.866 2.908 2.769 2.776 34,460 -0.09(-3.16%)
Oct 13, 2022 2.769 2.922 2.716 2.866 102,796 +0.07(+2.49%)
Oct 12, 2022 2.720 2.796 2.713 2.796 61,477 +0.11(+4.15%)
Oct 11, 2022 2.783 2.817 2.685 2.685 59,270 -0.13(-4.69%)
Oct 10, 2022 2.922 2.922 2.796 2.817 13,738 -0.07(-2.41%)
Oct 07, 2022 2.845 2.890 2.824 2.887 34,561 -0.01(-0.24%)
Oct 06, 2022 2.824 2.901 2.824 2.894 53,950 +0.07(+2.46%)
Oct 05, 2022 2.880 2.887 2.817 2.824 17,267 -0.06(-1.93%)
Oct 04, 2022 2.866 3.014 2.866 2.880 100,575 +0.00(+0.09%)
Oct 03, 2022 2.831 2.950 2.824 2.877 210,945 +0.05(+1.62%)
Sep 30, 2022 2.734 2.838 2.727 2.831 55,669 +0.06(+2.26%)
Sep 29, 2022 2.692 2.769 2.678 2.769 121,853 +0.10(+3.92%)
Sep 28, 2022 2.636 2.713 2.574 2.664 145,135 +0.06(+2.41%)
Sep 27, 2022 2.497 2.629 2.428 2.602 14,567 +0.05(+1.91%)
Sep 26, 2022 2.560 2.676 2.511 2.553 92,214 -0.07(-2.65%)
Sep 23, 2022 2.643 2.678 2.435 2.623 289,039 -0.08(-2.84%)
Sep 22, 2022 2.783 2.783 2.664 2.699 220,818 -0.07(-2.51%)
Sep 21, 2022 2.894 2.894 2.727 2.769 102,929 -0.09(-3.16%)
Sep 20, 2022 2.943 2.943 2.831 2.859 81,349 -0.03(-1.20%)
Sep 19, 2022 2.783 2.956 2.755 2.894 271,401 +0.10(+3.48%)
Sep 16, 2022 2.803 2.881 2.771 2.796 41,984 -0.10(-3.60%)
Sep 15, 2022 3.026 3.047 2.873 2.901 20,349 -0.14(-4.58%)
Sep 14, 2022 3.110 3.200 3.019 3.040 86,537 -0.01(-0.46%)
Sep 13, 2022 3.005 3.128 2.907 3.054 54,621 -0.06(-1.79%)
Sep 12, 2022 3.130 3.200 3.103 3.110 96,857 +0.01(+0.45%)
Sep 09, 2022 2.956 3.228 2.956 3.096 193,303 +0.10(+3.25%)
Sep 08, 2022 2.915 3.061 2.870 2.998 87,479 +0.07(+2.38%)
Sep 07, 2022 2.956 2.977 2.845 2.929 218,528 +0.02(+0.60%)
Sep 06, 2022 2.734 2.922 2.720 2.911 81,995 +0.21(+7.86%)
Sep 02, 2022 2.817 2.831 2.692 2.699 68,590 -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.