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 (%)
Jul 30, 2021 3.214 3.221 3.130 3.130 324,198 -0.03(-1.10%)
Jul 29, 2021 3.256 3.290 3.158 3.165 84,897 -0.03(-0.87%)
Jul 28, 2021 3.262 3.325 3.193 3.193 34,336 -0.11(-3.37%)
Jul 27, 2021 3.165 3.318 3.013 3.304 84,436 +0.15(+4.86%)
Jul 26, 2021 3.110 3.179 3.089 3.151 30,985 +0.06(+2.03%)
Jul 23, 2021 3.151 3.228 3.089 3.089 68,830 -0.08(-2.42%)
Jul 22, 2021 3.169 3.193 3.089 3.165 19,643 +0.01(+0.44%)
Jul 21, 2021 3.054 3.193 3.053 3.151 75,504 +0.12(+3.90%)
Jul 20, 2021 2.963 3.089 2.915 3.033 176,505 -0.01(-0.46%)
Jul 19, 2021 3.096 3.123 2.956 3.047 93,496 -0.15(-4.58%)
Jul 16, 2021 3.367 3.367 3.137 3.193 58,214 -0.10(-3.16%)
Jul 15, 2021 3.290 3.388 3.290 3.297 1,236,545 -0.03(-1.04%)
Jul 14, 2021 3.297 3.416 3.286 3.332 255,794 -0.01(-0.21%)
Jul 13, 2021 3.193 3.360 3.193 3.339 126,738 +0.13(+4.12%)
Jul 12, 2021 3.339 3.395 3.180 3.207 195,496 -0.06(-1.71%)
Jul 09, 2021 2.998 3.276 2.929 3.263 994,832 +0.28(+9.32%)
Jul 08, 2021 2.678 2.991 2.659 2.984 889,763 +0.29(+10.85%)
Jul 07, 2021 2.720 2.720 2.616 2.692 42,999 -0.01(-0.26%)
Jul 06, 2021 2.650 2.699 2.650 2.699 46,091 +0.04(+1.57%)
Jul 02, 2021 2.630 2.678 2.630 2.657 19,810 +0.01(+0.26%)
Jul 01, 2021 2.609 2.692 2.608 2.650 41,937 +0.07(+2.70%)
Jun 30, 2021 2.630 2.657 2.539 2.581 75,267 -0.06(-2.11%)
Jun 29, 2021 2.630 2.664 2.609 2.636 21,771 +0.00(+0.00%)
Jun 28, 2021 2.616 2.661 2.611 2.636 53,582 -0.03(-1.04%)
Jun 25, 2021 2.776 2.776 2.657 2.664 139,287 -0.12(-4.25%)
Jun 24, 2021 2.776 2.803 2.762 2.783 40,163 +0.01(+0.25%)
Jun 23, 2021 2.783 2.845 2.748 2.776 94,724 -0.03(-1.24%)
Jun 22, 2021 2.908 2.943 2.796 2.810 132,425 -0.12(-4.04%)
Jun 21, 2021 2.929 2.963 2.873 2.929 122,397 +0.08(+2.68%)
Jun 18, 2021 2.859 2.936 2.796 2.852 167,147 +0.07(+2.50%)
Jun 17, 2021 2.824 2.879 2.772 2.783 75,557 -0.08(-2.68%)
Jun 16, 2021 2.901 2.901 2.828 2.859 60,134 +0.01(+0.24%)
Jun 15, 2021 2.852 2.901 2.796 2.852 71,143 -0.03(-1.20%)
Jun 14, 2021 2.810 2.894 2.748 2.887 195,161 +0.15(+5.33%)
Jun 11, 2021 2.824 2.824 2.692 2.741 121,742 -0.05(-1.75%)
Jun 10, 2021 2.908 2.908 2.755 2.790 327,101 -0.08(-2.91%)
Jun 09, 2021 2.824 2.887 2.776 2.873 459,168 +0.09(+3.25%)
Jun 08, 2021 2.873 2.908 2.755 2.783 191,326 -0.06(-1.96%)
Jun 07, 2021 2.810 2.886 2.762 2.838 752,193 +0.09(+3.29%)
Jun 04, 2021 2.894 3.005 2.748 2.748 496,815 -0.16(-5.50%)
Jun 03, 2021 2.783 2.908 2.727 2.908 87,391 +0.13(+4.50%)
Jun 02, 2021 2.713 2.783 2.713 2.783 120,148 +0.13(+4.71%)
Jun 01, 2021 2.602 2.713 2.581 2.657 123,950 +0.09(+3.52%)
May 28, 2021 2.525 2.602 2.525 2.567 59,249 +0.04(+1.65%)
May 27, 2021 2.511 2.576 2.494 2.525 98,020 +0.01(+0.55%)
May 26, 2021 2.574 2.614 2.476 2.511 185,415 -0.07(-2.70%)
May 25, 2021 2.692 2.692 2.574 2.581 43,828 -0.10(-3.89%)
May 24, 2021 2.650 2.685 2.630 2.685 6,238 +0.06(+2.12%)
May 21, 2021 2.713 2.713 2.630 2.630 24,959 -0.01(-0.53%)
May 20, 2021 2.685 2.741 2.643 2.643 97,685 -0.06(-2.31%)
May 19, 2021 2.699 2.748 2.657 2.706 41,051 -0.03(-1.02%)
May 18, 2021 2.783 2.783 2.720 2.734 59,702 -0.03(-1.01%)
May 17, 2021 2.803 2.887 2.761 2.762 124,203 +0.00(+0.00%)
May 14, 2021 2.706 2.783 2.633 2.762 124,055 +0.16(+6.15%)
May 13, 2021 2.630 2.650 2.587 2.602 20,296 -0.04(-1.58%)
May 12, 2021 2.725 2.748 2.616 2.643 25,425 -0.06(-2.06%)
May 11, 2021 2.776 2.783 2.675 2.699 56,609 -0.07(-2.51%)
May 10, 2021 2.769 2.863 2.755 2.769 108,031 +0.02(+0.76%)
May 07, 2021 2.720 2.810 2.720 2.748 51,782 +0.03(+1.28%)
May 06, 2021 2.783 2.783 2.692 2.713 92,091 -0.05(-1.76%)
May 05, 2021 2.720 2.817 2.713 2.762 199,753 +0.06(+2.06%)
May 04, 2021 2.783 2.915 2.678 2.706 92,515 -0.03(-1.02%)
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.