Skip to main content

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

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.