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 )

11.82 -0.21 (-1.75%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 20, 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 (%)
Aug 31, 2023 7.460 7.517 7.293 7.491 154,139 +0.00(+0.00%)
Aug 30, 2023 7.574 7.720 7.460 7.491 21,811 -0.10(-1.37%)
Aug 29, 2023 7.751 7.803 7.564 7.595 36,056 -0.10(-1.35%)
Aug 28, 2023 7.460 7.751 7.314 7.699 83,485 +0.27(+3.64%)
Aug 25, 2023 7.491 7.533 7.325 7.429 39,508 -0.01(-0.14%)
Aug 24, 2023 7.689 7.907 7.418 7.439 110,069 -0.26(-3.38%)
Aug 23, 2023 7.522 7.750 7.333 7.699 148,836 +0.16(+2.07%)
Aug 22, 2023 7.273 7.689 7.273 7.543 92,235 +0.22(+2.98%)
Aug 21, 2023 7.397 7.574 7.210 7.325 36,700 -0.10(-1.40%)
Aug 18, 2023 7.283 7.585 7.283 7.429 99,770 +0.08(+1.13%)
Aug 17, 2023 7.221 7.481 7.117 7.345 214,017 +0.11(+1.58%)
Aug 16, 2023 7.117 7.356 7.075 7.231 166,226 +0.12(+1.76%)
Aug 15, 2023 7.117 7.481 7.075 7.106 159,418 -0.14(-1.87%)
Aug 14, 2023 7.585 7.928 6.804 7.241 454,784 -0.45(-5.82%)
Aug 11, 2023 7.730 7.928 7.647 7.689 76,234 -0.06(-0.81%)
Aug 10, 2023 7.751 7.814 7.704 7.751 55,977 +0.01(+0.13%)
Aug 09, 2023 7.876 7.959 7.658 7.741 131,347 +0.00(+0.00%)
Aug 08, 2023 7.314 7.840 7.335 7.741 128,423 +0.20(+2.62%)
Aug 07, 2023 7.658 7.699 7.452 7.543 66,120 -0.05(-0.68%)
Aug 04, 2023 7.387 7.652 7.335 7.595 149,800 +0.20(+2.67%)
Aug 03, 2023 7.533 7.678 7.397 7.397 86,333 -0.22(-2.87%)
Aug 02, 2023 7.647 7.729 7.495 7.616 83,589 -0.14(-1.75%)
Aug 01, 2023 7.918 7.918 7.670 7.751 50,033 -0.16(-1.97%)
Jul 31, 2023 8.011 8.063 7.834 7.907 41,591 -0.10(-1.30%)
Jul 28, 2023 7.855 8.167 7.855 8.011 56,702 +0.21(+2.67%)
Jul 27, 2023 7.970 8.043 7.803 7.803 96,314 -0.21(-2.60%)
Jul 26, 2023 8.126 8.303 7.980 8.011 59,198 -0.12(-1.53%)
Jul 25, 2023 8.095 8.199 8.069 8.136 30,394 -0.01(-0.13%)
Jul 24, 2023 8.292 8.400 8.095 8.147 70,264 -0.02(-0.25%)
Jul 21, 2023 7.886 8.219 7.814 8.167 89,718 +0.34(+4.39%)
Jul 20, 2023 8.001 8.197 7.803 7.824 97,365 -0.22(-2.72%)
Jul 19, 2023 8.136 8.136 7.897 8.043 87,788 -0.02(-0.26%)
Jul 18, 2023 8.022 8.199 8.022 8.063 83,012 +0.00(+0.00%)
Jul 17, 2023 8.022 8.323 8.022 8.063 177,210 +0.04(+0.52%)
Jul 14, 2023 8.490 8.532 7.980 8.022 82,474 -0.48(-5.63%)
Jul 13, 2023 8.552 8.677 8.303 8.500 74,249 -0.07(-0.85%)
Jul 12, 2023 8.532 8.729 8.412 8.573 84,425 +0.19(+2.23%)
Jul 11, 2023 8.230 8.480 8.074 8.386 57,080 +0.21(+2.54%)
Jul 10, 2023 8.251 8.532 8.136 8.178 87,019 -0.17(-2.00%)
Jul 07, 2023 8.115 8.573 8.115 8.344 71,100 +0.14(+1.65%)
Jul 06, 2023 8.563 8.634 8.063 8.209 96,277 -0.34(-4.01%)
Jul 05, 2023 8.615 8.692 8.412 8.552 137,512 +0.05(+0.61%)
Jul 03, 2023 8.532 8.636 8.323 8.500 62,236 +0.05(+0.62%)
Jun 30, 2023 8.313 8.469 7.814 8.448 76,191 +0.30(+3.70%)
Jun 29, 2023 8.001 8.292 7.919 8.147 145,802 -0.01(-0.13%)
Jun 28, 2023 8.261 8.490 8.011 8.157 154,279 -0.17(-2.00%)
Jun 27, 2023 8.396 8.573 8.219 8.323 218,041 -0.05(-0.62%)
Jun 26, 2023 8.219 8.833 8.219 8.376 310,824 +0.27(+3.34%)
Jun 23, 2023 7.751 8.178 7.189 8.105 221,682 +0.52(+6.86%)
Jun 22, 2023 8.157 8.251 7.554 7.585 183,844 -0.45(-5.57%)
Jun 21, 2023 8.001 8.927 7.959 8.032 325,239 -0.08(-1.03%)
Jun 20, 2023 7.751 8.147 7.543 8.115 187,770 +0.68(+9.09%)
Jun 16, 2023 7.117 7.491 6.940 7.439 170,376 +0.42(+5.93%)
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.