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 )

9.320 +0.070 (+0.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 2.705 2.808 2.698 2.802 56,258 +0.06(+2.26%)
Sep 29, 2022 2.664 2.740 2.650 2.740 123,142 +0.10(+3.92%)
Sep 28, 2022 2.609 2.685 2.547 2.636 146,671 +0.06(+2.41%)
Sep 27, 2022 2.471 2.602 2.402 2.574 14,722 +0.05(+1.91%)
Sep 26, 2022 2.533 2.648 2.485 2.526 93,190 -0.07(-2.65%)
Sep 23, 2022 2.616 2.650 2.409 2.595 292,097 -0.08(-2.84%)
Sep 22, 2022 2.753 2.753 2.636 2.671 223,154 -0.07(-2.51%)
Sep 21, 2022 2.864 2.864 2.698 2.740 104,018 -0.09(-3.16%)
Sep 20, 2022 2.912 2.912 2.802 2.829 82,210 -0.03(-1.20%)
Sep 19, 2022 2.753 2.926 2.726 2.864 274,272 +0.10(+3.48%)
Sep 16, 2022 2.774 2.851 2.742 2.767 42,428 -0.10(-3.60%)
Sep 15, 2022 2.994 3.015 2.843 2.870 20,564 -0.14(-4.58%)
Sep 14, 2022 3.077 3.166 2.987 3.008 87,453 -0.01(-0.46%)
Sep 13, 2022 2.974 3.096 2.877 3.022 55,199 -0.06(-1.79%)
Sep 12, 2022 3.098 3.167 3.070 3.077 97,882 +0.01(+0.45%)
Sep 09, 2022 2.926 3.194 2.926 3.063 195,347 +0.10(+3.25%)
Sep 08, 2022 2.885 3.029 2.840 2.967 88,404 +0.07(+2.38%)
Sep 07, 2022 2.926 2.946 2.815 2.898 220,840 +0.02(+0.60%)
Sep 06, 2022 2.705 2.891 2.691 2.881 82,862 +0.21(+7.86%)
Sep 02, 2022 2.788 2.802 2.664 2.671 69,315 -0.08(-3.00%)
Sep 01, 2022 2.685 2.801 2.636 2.753 43,457 +0.06(+2.04%)
Aug 31, 2022 2.822 2.850 2.698 2.698 79,733 -0.12(-4.39%)
Aug 30, 2022 2.864 2.894 2.822 2.822 35,969 -0.08(-2.61%)
Aug 29, 2022 2.767 2.960 2.767 2.898 122,927 +0.07(+2.43%)
Aug 26, 2022 2.939 2.960 2.760 2.829 67,985 -0.12(-3.97%)
Aug 25, 2022 2.898 2.960 2.884 2.946 83,279 +0.01(+0.47%)
Aug 24, 2022 2.926 2.967 2.867 2.932 31,883 +0.02(+0.71%)
Aug 23, 2022 2.857 2.952 2.760 2.912 57,676 +0.06(+1.93%)
Aug 22, 2022 2.712 2.884 2.645 2.857 82,949 +0.17(+6.41%)
Aug 19, 2022 2.802 2.836 2.685 2.685 89,771 -0.11(-3.94%)
Aug 18, 2022 2.815 2.898 2.788 2.795 89,760 -0.01(-0.49%)
Aug 17, 2022 2.829 2.917 2.808 2.808 47,813 -0.09(-3.09%)
Aug 16, 2022 2.891 2.919 2.808 2.898 24,972 +0.03(+1.20%)
Aug 15, 2022 2.822 2.893 2.815 2.864 17,056 -0.04(-1.42%)
Aug 12, 2022 2.843 2.905 2.814 2.905 53,447 +0.01(+0.48%)
Aug 11, 2022 2.905 2.946 2.856 2.891 27,825 -0.03(-0.94%)
Aug 10, 2022 2.891 2.964 2.843 2.919 27,925 +0.03(+1.19%)
Aug 09, 2022 2.912 2.953 2.829 2.884 64,270 -0.08(-2.56%)
Aug 08, 2022 3.001 3.008 2.877 2.960 44,555 +0.01(+0.47%)
Aug 05, 2022 2.836 2.994 2.808 2.946 64,205 +0.14(+5.16%)
Aug 04, 2022 2.877 2.987 2.788 2.802 25,857 -0.06(-2.16%)
Aug 03, 2022 2.836 2.926 2.758 2.864 36,428 +0.00(+0.00%)
Aug 02, 2022 2.836 2.981 2.774 2.864 92,221 +0.05(+1.71%)
Aug 01, 2022 2.760 2.864 2.719 2.815 58,931 -0.03(-1.21%)
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%)
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.