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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.734 2.838 2.727 2.831 55,669 +0.06(+2.26%)
Sep 29, 2022 2.692 2.769 2.678 2.769 121,853 +0.10(+3.92%)
Sep 28, 2022 2.636 2.713 2.574 2.664 145,135 +0.06(+2.41%)
Sep 27, 2022 2.497 2.629 2.428 2.602 14,567 +0.05(+1.91%)
Sep 26, 2022 2.560 2.676 2.511 2.553 92,214 -0.07(-2.65%)
Sep 23, 2022 2.643 2.678 2.435 2.623 289,039 -0.08(-2.84%)
Sep 22, 2022 2.783 2.783 2.664 2.699 220,818 -0.07(-2.51%)
Sep 21, 2022 2.894 2.894 2.727 2.769 102,929 -0.09(-3.16%)
Sep 20, 2022 2.943 2.943 2.831 2.859 81,349 -0.03(-1.20%)
Sep 19, 2022 2.783 2.956 2.755 2.894 271,401 +0.10(+3.48%)
Sep 16, 2022 2.803 2.881 2.771 2.796 41,984 -0.10(-3.60%)
Sep 15, 2022 3.026 3.047 2.873 2.901 20,349 -0.14(-4.58%)
Sep 14, 2022 3.110 3.200 3.019 3.040 86,537 -0.01(-0.46%)
Sep 13, 2022 3.005 3.128 2.907 3.054 54,621 -0.06(-1.79%)
Sep 12, 2022 3.130 3.200 3.103 3.110 96,857 +0.01(+0.45%)
Sep 09, 2022 2.956 3.228 2.956 3.096 193,303 +0.10(+3.25%)
Sep 08, 2022 2.915 3.061 2.870 2.998 87,479 +0.07(+2.38%)
Sep 07, 2022 2.956 2.977 2.845 2.929 218,528 +0.02(+0.60%)
Sep 06, 2022 2.734 2.922 2.720 2.911 81,995 +0.21(+7.86%)
Sep 02, 2022 2.817 2.831 2.692 2.699 68,590 -0.08(-3.00%)
Sep 01, 2022 2.713 2.831 2.664 2.783 43,002 +0.06(+2.04%)
Aug 31, 2022 2.852 2.880 2.727 2.727 78,898 -0.13(-4.39%)
Aug 30, 2022 2.894 2.925 2.852 2.852 35,593 -0.08(-2.61%)
Aug 29, 2022 2.796 2.991 2.796 2.929 121,640 +0.07(+2.43%)
Aug 26, 2022 2.970 2.991 2.790 2.859 67,273 -0.12(-3.97%)
Aug 25, 2022 2.929 2.991 2.915 2.977 82,407 +0.01(+0.47%)
Aug 24, 2022 2.956 2.998 2.898 2.963 31,549 +0.02(+0.71%)
Aug 23, 2022 2.887 2.983 2.790 2.943 57,072 +0.06(+1.93%)
Aug 22, 2022 2.741 2.915 2.673 2.887 82,081 +0.17(+6.41%)
Aug 19, 2022 2.831 2.866 2.713 2.713 88,832 -0.11(-3.94%)
Aug 18, 2022 2.845 2.929 2.817 2.824 88,820 -0.01(-0.49%)
Aug 17, 2022 2.859 2.948 2.838 2.838 47,313 -0.09(-3.09%)
Aug 16, 2022 2.922 2.950 2.838 2.929 24,711 +0.03(+1.20%)
Aug 15, 2022 2.852 2.924 2.845 2.894 16,878 -0.04(-1.42%)
Aug 12, 2022 2.873 2.936 2.844 2.936 52,888 +0.01(+0.48%)
Aug 11, 2022 2.936 2.977 2.887 2.922 27,534 -0.03(-0.94%)
Aug 10, 2022 2.922 2.996 2.873 2.950 27,633 +0.03(+1.19%)
Aug 09, 2022 2.943 2.984 2.859 2.915 63,597 -0.08(-2.56%)
Aug 08, 2022 3.033 3.040 2.908 2.991 44,089 +0.01(+0.47%)
Aug 05, 2022 2.866 3.026 2.838 2.977 63,533 +0.15(+5.16%)
Aug 04, 2022 2.908 3.019 2.817 2.831 25,586 -0.06(-2.16%)
Aug 03, 2022 2.866 2.956 2.787 2.894 36,047 +0.00(+0.00%)
Aug 02, 2022 2.866 3.012 2.803 2.894 91,255 +0.05(+1.71%)
Aug 01, 2022 2.790 2.894 2.748 2.845 58,314 -0.03(-1.21%)
Jul 29, 2022 2.776 2.936 2.762 2.880 73,515 +0.13(+4.55%)
Jul 28, 2022 2.643 2.810 2.565 2.755 126,557 +0.13(+5.04%)
Jul 27, 2022 2.504 2.678 2.463 2.623 117,910 +0.17(+7.10%)
Jul 26, 2022 2.337 2.478 2.337 2.449 64,612 +0.05(+2.03%)
Jul 25, 2022 2.275 2.414 2.272 2.400 109,896 +0.12(+5.18%)
Jul 22, 2022 2.275 2.351 2.212 2.282 94,770 +0.03(+1.23%)
Jul 21, 2022 2.344 2.433 2.198 2.254 203,577 -0.13(-5.26%)
Jul 20, 2022 2.372 2.454 2.337 2.379 28,757 -0.03(-1.44%)
Jul 19, 2022 2.435 2.483 2.414 2.414 86,668 -0.02(-0.86%)
Jul 18, 2022 2.330 2.469 2.330 2.435 184,711 +0.09(+3.70%)
Jul 15, 2022 2.358 2.386 2.303 2.348 45,471 -0.01(-0.44%)
Jul 14, 2022 2.282 2.358 2.280 2.358 42,701 +0.01(+0.59%)
Jul 13, 2022 2.282 2.414 2.282 2.344 64,553 +0.00(+0.00%)
Jul 12, 2022 2.393 2.435 2.337 2.344 29,834 -0.07(-2.88%)
Jul 11, 2022 2.497 2.497 2.352 2.414 131,150 +0.01(+0.58%)
Jul 08, 2022 2.407 2.463 2.393 2.400 118,090 -0.03(-1.15%)
Jul 07, 2022 2.408 2.532 2.393 2.428 79,217 -0.01(-0.57%)
Jul 06, 2022 2.421 2.490 2.421 2.442 42,829 -0.03(-1.40%)
Jul 05, 2022 2.449 2.538 2.372 2.476 107,630 -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.