Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.263 3.304 3.263 3.270 172,773 +0.04(+1.28%)
Feb 25, 2022 3.166 3.270 3.201 3.228 126,845 +0.06(+1.73%)
Feb 24, 2022 3.104 3.186 3.022 3.173 28,023 -0.02(-0.64%)
Feb 23, 2022 3.304 3.304 3.150 3.194 66,071 -0.08(-2.32%)
Feb 22, 2022 3.091 3.372 3.091 3.270 90,944 +0.13(+4.17%)
Feb 18, 2022 3.139 0 -0.01(-0.22%)
Feb 17, 2022 3.180 3.187 3.104 3.146 14,472 -0.01(-0.22%)
Feb 16, 2022 3.166 3.194 3.029 3.153 78,302 +0.06(+1.78%)
Feb 15, 2022 3.056 3.154 3.049 3.098 801,349 +0.04(+1.35%)
Feb 14, 2022 2.919 3.084 2.919 3.056 34,582 +0.06(+2.07%)
Feb 11, 2022 2.870 3.063 2.870 2.994 49,667 +0.14(+4.82%)
Feb 10, 2022 3.022 3.056 2.857 2.857 31,827 -0.10(-3.26%)
Feb 09, 2022 2.987 3.036 2.877 2.953 6,595 +0.00(+0.00%)
Feb 08, 2022 3.001 3.029 2.939 2.953 10,702 -0.05(-1.61%)
Feb 07, 2022 2.946 3.022 2.926 3.001 17,884 +0.10(+3.32%)
Feb 04, 2022 2.829 2.946 2.815 2.905 6,681 -0.03(-1.17%)
Feb 03, 2022 2.891 2.939 42,881 -0.05(-1.61%)
Feb 02, 2022 3.063 3.101 2.974 2.987 22,826 -0.11(-3.56%)
Feb 01, 2022 3.036 3.125 2.974 3.098 25,693 +0.05(+1.58%)
Jan 31, 2022 2.981 3.104 3.049 56,104 +0.09(+3.02%)
Jan 28, 2022 2.822 2.967 2.726 2.960 223,798 +0.18(+6.44%)
Jan 27, 2022 2.850 2.876 2.719 2.781 75,883 +0.03(+1.00%)
Jan 26, 2022 2.788 2.842 2.726 2.753 217,362 -0.01(-0.37%)
Jan 25, 2022 2.698 2.875 2.698 2.764 30,139 +0.02(+0.88%)
Jan 24, 2022 2.864 2.864 2.671 2.740 26,221 -0.14(-5.01%)
Jan 21, 2022 2.926 2.932 2.747 2.884 66,599 +0.00(+0.00%)
Jan 20, 2022 2.850 2.926 2.808 2.884 70,903 +0.07(+2.44%)
Jan 19, 2022 2.836 2.843 2.733 2.815 76,615 +0.03(+1.24%)
Jan 18, 2022 2.822 2.857 2.716 2.781 216,284 -0.02(-0.74%)
Jan 14, 2022 2.802 0 +0.02(+0.74%)
Jan 13, 2022 2.822 2.905 2.726 2.781 53,499 -0.03(-1.22%)
Jan 12, 2022 2.774 2.850 2.740 2.815 19,598 +0.01(+0.25%)
Jan 11, 2022 2.767 2.836 2.743 2.808 74,414 +0.01(+0.49%)
Jan 10, 2022 2.815 2.815 2.688 2.795 28,601 +0.06(+2.01%)
Jan 07, 2022 2.767 2.781 2.740 2.740 29,015 -0.05(-1.73%)
Jan 06, 2022 2.753 2.857 2.753 2.788 16,616 -0.01(-0.25%)
Jan 05, 2022 2.829 2.946 2.788 2.795 35,279 -0.06(-2.17%)
Jan 04, 2022 2.974 2.974 2.836 2.857 24,729 -0.08(-2.58%)
Jan 03, 2022 2.946 2.998 2.926 2.932 46,818 +0.00(+0.00%)
Dec 31, 2021 2.946 2.981 2.932 2.932 12,188 +0.02(+0.71%)
Dec 30, 2021 2.815 2.995 2.815 2.912 97,235 +0.13(+4.70%)
Dec 29, 2021 2.747 2.843 2.705 2.781 30,526 -0.01(-0.25%)
Dec 28, 2021 2.960 2.970 2.788 2.788 61,399 -0.14(-4.71%)
Dec 27, 2021 3.008 3.070 2.919 2.926 72,418 -0.04(-1.39%)
Dec 23, 2021 2.850 3.022 2.850 2.967 71,817 +0.09(+3.11%)
Dec 22, 2021 2.864 2.926 2.802 2.877 121,150 -0.01(-0.48%)
Dec 21, 2021 2.788 2.926 2.788 2.891 40,194 +0.14(+5.00%)
Dec 20, 2021 2.857 2.912 2.753 2.753 174,778 -0.13(-4.53%)
Dec 17, 2021 2.873 2.919 2.846 2.884 9,705 +0.04(+1.45%)
Dec 16, 2021 2.898 2.967 2.822 2.843 99,776 -0.06(-1.90%)
Dec 15, 2021 2.926 3.029 2.891 2.898 51,172 -0.04(-1.41%)
Dec 14, 2021 3.098 3.098 2.932 2.939 39,911 -0.14(-4.69%)
Dec 13, 2021 3.242 3.242 3.033 3.084 19,256 -0.07(-2.18%)
Dec 10, 2021 3.056 3.208 3.022 3.153 97,692 +0.11(+3.62%)
Dec 09, 2021 3.077 3.166 3.043 3.043 56,172 -0.08(-2.43%)
Dec 08, 2021 3.201 3.215 3.084 3.118 41,394 -0.10(-3.21%)
Dec 07, 2021 3.215 3.222 3.097 3.222 58,723 +0.09(+2.86%)
Dec 06, 2021 3.194 3.194 3.070 3.132 67,313 -0.03(-1.09%)
Dec 03, 2021 3.146 3.332 3.118 3.166 197,746 -0.04(-1.29%)
Dec 02, 2021 3.352 3.428 3.111 3.208 119,865 -0.11(-3.32%)
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.