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 )

10.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2022 3.352 3.442 3.304 3.428 89,314 +0.08(+2.26%)
Mar 30, 2022 3.429 3.442 3.313 3.352 26,967 -0.01(-0.20%)
Mar 29, 2022 3.407 3.442 3.333 3.359 51,695 -0.03(-1.01%)
Mar 28, 2022 3.442 3.490 3.297 3.394 111,186 -0.05(-1.40%)
Mar 25, 2022 3.462 3.511 3.414 3.442 35,159 -0.02(-0.60%)
Mar 24, 2022 3.394 3.577 3.380 3.462 75,466 +0.06(+1.62%)
Mar 23, 2022 3.490 3.511 3.376 3.407 42,278 -0.09(-2.56%)
Mar 22, 2022 3.614 3.614 3.476 3.497 32,162 -0.08(-2.31%)
Mar 21, 2022 3.552 3.579 3.462 3.579 18,839 +0.08(+2.36%)
Mar 18, 2022 3.297 3.545 3.297 3.497 234,852 +0.12(+3.46%)
Mar 17, 2022 3.373 3.387 3.345 3.380 3,306 +0.02(+0.61%)
Mar 16, 2022 3.373 3.442 3.304 3.359 62,419 +0.10(+3.17%)
Mar 15, 2022 3.222 3.325 3.196 3.256 26,269 +0.01(+0.42%)
Mar 14, 2022 3.332 3.332 3.187 3.242 20,060 -0.12(-3.48%)
Mar 11, 2022 3.400 3.400 3.266 3.359 142,551 -0.04(-1.21%)
Mar 10, 2022 3.180 3.442 3.182 3.400 157,867 +0.19(+6.01%)
Mar 09, 2022 3.146 3.256 3.123 3.208 21,053 +0.07(+2.19%)
Mar 08, 2022 3.270 3.297 3.091 3.139 43,760 -0.07(-2.15%)
Mar 07, 2022 3.297 3.366 3.139 3.208 41,580 -0.13(-3.92%)
Mar 04, 2022 3.304 3.366 3.174 3.339 48,040 +0.10(+2.97%)
Mar 03, 2022 3.215 3.294 3.174 3.242 54,775 +0.03(+1.07%)
Mar 02, 2022 3.187 3.311 3.187 3.208 75,205 -0.05(-1.48%)
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.