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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jul 29, 2022 2.747 2.905 2.733 2.850 74,292 +0.12(+4.55%)
Jul 28, 2022 2.616 2.781 2.539 2.726 127,895 +0.13(+5.04%)
Jul 27, 2022 2.478 2.650 2.437 2.595 119,157 +0.17(+7.10%)
Jul 26, 2022 2.313 2.452 2.313 2.423 65,296 +0.05(+2.03%)
Jul 25, 2022 2.251 2.389 2.248 2.375 111,058 +0.12(+5.18%)
Jul 22, 2022 2.251 2.327 2.189 2.258 95,773 +0.03(+1.23%)
Jul 21, 2022 2.320 2.408 2.175 2.230 205,730 -0.12(-5.26%)
Jul 20, 2022 2.347 2.428 2.313 2.354 29,061 -0.03(-1.44%)
Jul 19, 2022 2.409 2.457 2.389 2.389 87,585 -0.02(-0.86%)
Jul 18, 2022 2.306 2.443 2.306 2.409 186,664 +0.09(+3.70%)
Jul 15, 2022 2.334 2.361 2.278 2.323 45,952 -0.01(-0.44%)
Jul 14, 2022 2.258 2.334 2.256 2.334 43,153 +0.01(+0.59%)
Jul 13, 2022 2.258 2.389 2.258 2.320 65,236 +0.00(+0.00%)
Jul 12, 2022 2.368 2.409 2.313 2.320 30,150 -0.07(-2.88%)
Jul 11, 2022 2.471 2.471 2.327 2.389 132,537 +0.01(+0.58%)
Jul 08, 2022 2.382 2.437 2.368 2.375 119,339 -0.03(-1.15%)
Jul 07, 2022 2.382 2.506 2.368 2.402 80,055 -0.01(-0.57%)
Jul 06, 2022 2.395 2.464 2.395 2.416 43,282 -0.03(-1.40%)
Jul 05, 2022 2.423 2.512 2.347 2.451 108,769 -0.07(-2.73%)
Jul 01, 2022 2.430 2.540 2.416 2.519 34,060 +0.04(+1.67%)
Jun 30, 2022 2.340 2.540 2.244 2.478 69,407 +0.11(+4.65%)
Jun 29, 2022 2.409 2.444 2.340 2.368 112,183 -0.06(-2.55%)
Jun 28, 2022 2.554 2.554 2.411 2.430 42,292 -0.10(-4.08%)
Jun 27, 2022 2.451 2.565 2.409 2.533 40,925 +0.08(+3.37%)
Jun 24, 2022 2.471 2.547 2.354 2.451 71,057 +0.04(+1.71%)
Jun 23, 2022 2.395 2.471 2.340 2.409 30,264 -0.03(-1.13%)
Jun 22, 2022 2.395 2.489 2.375 2.437 32,291 +0.00(+0.00%)
Jun 21, 2022 2.292 2.444 2.292 2.437 66,724 +0.14(+6.31%)
Jun 17, 2022 2.334 2.395 2.292 2.292 70,652 +0.00(+0.00%)
Jun 16, 2022 2.402 2.430 2.285 2.292 108,103 -0.21(-8.52%)
Jun 15, 2022 2.409 2.549 2.409 2.506 39,751 +0.08(+3.12%)
Jun 14, 2022 2.457 2.499 2.416 2.430 83,766 -0.03(-1.12%)
Jun 13, 2022 2.609 2.615 2.457 2.457 114,408 -0.19(-7.27%)
Jun 10, 2022 2.719 2.736 2.650 2.650 140,491 -0.14(-4.94%)
Jun 09, 2022 2.762 2.950 2.762 2.788 50,922 -0.12(-4.26%)
Jun 08, 2022 2.870 2.960 2.870 2.912 75,539 -0.01(-0.47%)
Jun 07, 2022 2.829 2.967 2.822 2.926 61,906 +0.03(+0.95%)
Jun 06, 2022 2.857 2.932 2.857 2.898 49,586 +0.01(+0.24%)
Jun 03, 2022 2.836 2.967 2.808 2.891 53,771 -0.02(-0.71%)
Jun 02, 2022 2.939 2.981 2.678 2.912 325,372 -0.05(-1.63%)
Jun 01, 2022 3.056 3.091 2.857 2.960 137,069 -0.16(-5.08%)
May 31, 2022 3.146 3.150 3.036 3.118 94,757 -0.01(-0.22%)
May 27, 2022 3.077 3.249 3.077 3.125 29,791 +0.01(+0.22%)
May 26, 2022 3.146 3.165 3.043 3.118 44,328 +0.06(+2.03%)
May 25, 2022 2.960 3.072 2.960 3.056 23,792 -0.01(-0.22%)
May 24, 2022 3.015 3.063 2.994 3.063 16,136 +0.01(+0.23%)
May 23, 2022 3.098 3.163 3.026 3.056 72,253 +0.03(+1.14%)
May 20, 2022 3.043 3.132 2.960 3.022 63,603 +0.01(+0.23%)
May 19, 2022 3.001 3.063 2.987 3.015 10,895 +0.03(+0.92%)
May 18, 2022 2.994 3.111 2.977 2.987 68,098 -0.06(-1.81%)
May 17, 2022 3.098 3.111 2.967 3.043 126,726 +0.07(+2.31%)
May 16, 2022 3.063 3.194 2.967 2.974 173,784 -0.03(-1.14%)
May 13, 2022 2.939 3.098 2.912 3.008 48,983 +0.03(+1.16%)
May 12, 2022 2.960 3.037 2.884 2.974 39,972 -0.02(-0.69%)
May 11, 2022 2.994 3.094 2.977 2.994 22,584 +0.00(+0.00%)
May 10, 2022 2.974 2.994 2.864 2.994 33,646 +0.10(+3.33%)
May 09, 2022 2.974 3.022 2.888 2.898 37,088 -0.12(-4.10%)
May 06, 2022 3.043 3.077 3.008 3.022 24,670 -0.06(-1.79%)
May 05, 2022 3.166 3.166 3.056 3.077 104,564 -0.17(-5.30%)
May 04, 2022 3.166 3.263 3.070 3.249 24,942 +0.08(+2.39%)
May 03, 2022 3.084 3.263 3.084 3.173 79,868 +0.13(+4.30%)
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.