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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 3.949 3.949 3.752 3.841 51,203 -0.11(-2.75%)
Mar 30, 2021 3.900 4.048 3.880 3.949 60,011 +0.07(+1.78%)
Mar 29, 2021 3.890 3.920 3.801 3.880 20,482 +0.07(+1.81%)
Mar 26, 2021 3.841 3.900 3.742 3.811 26,029 +0.04(+1.05%)
Mar 25, 2021 3.742 3.807 3.742 3.772 27,184 -0.05(-1.29%)
Mar 24, 2021 3.762 3.831 3.722 3.821 25,328 +0.06(+1.57%)
Mar 23, 2021 3.890 3.989 3.712 3.762 63,950 -0.15(-3.79%)
Mar 22, 2021 3.969 4.009 3.870 3.910 11,436 +0.01(+0.25%)
Mar 19, 2021 4.048 4.048 3.860 3.900 12,356 +0.00(+0.00%)
Mar 18, 2021 4.068 4.216 3.860 3.900 16,743 -0.26(-6.18%)
Mar 17, 2021 3.999 4.157 3.920 4.157 19,590 +0.15(+3.69%)
Mar 16, 2021 4.305 4.305 3.910 4.009 28,322 -0.28(-6.45%)
Mar 15, 2021 4.048 4.354 4.048 4.285 180,343 +0.28(+6.90%)
Mar 12, 2021 4.009 4.097 3.949 4.009 29,068 +0.00(+0.00%)
Mar 11, 2021 4.088 4.107 3.964 4.009 29,963 +0.01(+0.25%)
Mar 10, 2021 3.979 4.088 3.880 3.999 15,842 +0.11(+2.79%)
Mar 09, 2021 3.860 3.900 3.762 3.890 68,337 +0.11(+2.87%)
Mar 08, 2021 3.821 3.923 3.752 3.781 23,387 -0.10(-2.54%)
Mar 05, 2021 3.989 4.097 3.801 3.880 163,874 -0.10(-2.48%)
Mar 04, 2021 3.999 4.097 3.939 3.979 30,353 -0.06(-1.59%)
Mar 03, 2021 3.949 4.068 3.949 4.043 14,313 +0.03(+0.86%)
Mar 02, 2021 4.009 4.038 3.989 4.009 18,210 -0.03(-0.73%)
Mar 01, 2021 4.137 4.167 3.979 4.038 16,350 -0.06(-1.45%)
Feb 26, 2021 3.999 4.097 3.821 4.097 39,297 +0.05(+1.22%)
Feb 25, 2021 4.137 4.186 3.999 4.048 47,552 -0.15(-3.53%)
Feb 24, 2021 4.226 4.226 4.078 4.196 28,394 +0.00(+0.00%)
Feb 23, 2021 4.247 4.247 4.137 4.196 9,621 -0.01(-0.23%)
Feb 22, 2021 4.295 4.295 4.147 4.206 29,822 -0.02(-0.47%)
Feb 19, 2021 4.265 4.275 4.157 4.226 11,748 +0.08(+1.90%)
Feb 18, 2021 4.389 4.389 4.097 4.147 43,491 -0.30(-6.67%)
Feb 17, 2021 4.295 4.443 4.295 4.443 65,942 +0.16(+3.69%)
Feb 16, 2021 4.344 4.461 4.275 4.285 112,893 -0.08(-1.81%)
Feb 12, 2021 4.344 4.394 4.273 4.364 20,661 +0.06(+1.38%)
Feb 11, 2021 4.413 4.413 4.226 4.305 20,856 -0.07(-1.58%)
Feb 10, 2021 4.394 4.443 4.246 4.374 35,451 -0.02(-0.45%)
Feb 09, 2021 4.137 4.433 4.137 4.394 47,905 +0.20(+4.71%)
Feb 08, 2021 4.186 4.329 4.167 4.196 47,091 +0.03(+0.71%)
Feb 05, 2021 4.196 4.295 4.058 4.167 102,902 +0.07(+1.69%)
Feb 04, 2021 4.275 4.423 4.097 4.097 26,917 -0.19(-4.38%)
Feb 03, 2021 4.447 4.586 4.257 4.285 33,359 -0.01(-0.23%)
Feb 02, 2021 4.334 4.499 4.197 4.295 30,569 +0.07(+1.64%)
Feb 01, 2021 4.167 4.291 4.147 4.226 33,098 +0.09(+2.15%)
Jan 29, 2021 4.255 4.395 4.097 4.137 29,473 -0.03(-0.71%)
Jan 28, 2021 4.283 4.363 4.137 4.167 18,186 +0.00(+0.00%)
Jan 27, 2021 4.344 4.413 3.999 4.167 96,744 -0.22(-4.95%)
Jan 26, 2021 4.532 4.571 4.384 4.384 95,368 -0.14(-3.06%)
Jan 25, 2021 4.542 4.581 4.374 4.522 35,471 +0.00(+0.00%)
Jan 22, 2021 4.581 4.789 4.502 4.522 28,156 -0.18(-3.78%)
Jan 21, 2021 4.828 4.937 4.591 4.700 33,857 -0.19(-3.84%)
Jan 20, 2021 4.986 5.108 4.761 4.887 48,921 -0.03(-0.60%)
Jan 19, 2021 4.492 5.085 4.443 4.917 175,893 +0.52(+11.91%)
Jan 15, 2021 4.798 4.812 4.394 4.394 148,074 -0.38(-7.96%)
Jan 14, 2021 4.640 4.887 4.532 4.774 18,604 +0.13(+2.73%)
Jan 13, 2021 4.719 4.789 4.610 4.647 12,158 -0.07(-1.48%)
Jan 12, 2021 4.364 4.754 4.260 4.717 61,776 +0.42(+9.82%)
Jan 11, 2021 4.315 4.480 4.275 4.295 54,940 -0.08(-1.81%)
Jan 08, 2021 4.473 4.542 4.344 4.374 17,218 -0.09(-1.99%)
Jan 07, 2021 4.473 4.640 4.364 4.463 66,010 +0.13(+2.96%)
Jan 06, 2021 4.394 4.502 4.315 4.334 30,018 -0.10(-2.23%)
Jan 05, 2021 4.354 4.433 4.256 4.433 24,340 +0.14(+3.22%)
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.