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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
May 02, 2022 3.118 3.124 3.001 3.043 66,966 -0.07(-2.21%)
Apr 29, 2022 3.132 3.290 3.098 3.111 166,442 -0.09(-2.80%)
Apr 28, 2022 3.139 3.263 3.125 3.201 113,647 -0.01(-0.43%)
Apr 27, 2022 3.187 3.289 3.187 3.215 71,888 -0.03(-1.06%)
Apr 26, 2022 3.394 3.428 3.228 3.249 47,391 -0.14(-4.07%)
Apr 25, 2022 3.326 3.431 3.326 3.387 71,086 -0.08(-2.19%)
Apr 22, 2022 3.490 3.559 3.380 3.462 35,093 -0.10(-2.71%)
Apr 21, 2022 3.752 3.972 3.444 3.559 129,053 -0.03(-0.96%)
Apr 20, 2022 3.579 3.724 3.545 3.593 133,522 +0.05(+1.36%)
Apr 19, 2022 3.490 3.586 3.490 3.545 98,356 +0.07(+1.98%)
Apr 18, 2022 3.476 3.545 3.442 3.476 98,084 +0.04(+1.30%)
Apr 14, 2022 3.387 3.497 3.325 3.431 38,288 -0.01(-0.30%)
Apr 13, 2022 3.321 3.628 3.321 3.442 148,067 +0.07(+2.04%)
Apr 12, 2022 3.400 3.456 3.334 3.373 51,755 -0.03(-1.01%)
Apr 11, 2022 3.476 3.476 3.407 3.407 16,764 -0.05(-1.39%)
Apr 08, 2022 3.380 3.480 3.336 3.456 24,198 +0.03(+0.80%)
Apr 07, 2022 3.290 3.455 3.287 3.428 41,532 +0.10(+3.11%)
Apr 06, 2022 3.290 3.345 3.283 3.325 62,345 +0.00(+0.00%)
Apr 05, 2022 3.435 3.466 3.277 3.325 53,931 -0.10(-3.01%)
Apr 04, 2022 3.456 3.511 3.345 3.428 68,563 +0.00(+0.00%)
Apr 01, 2022 3.497 3.514 3.400 3.428 67,671 +0.00(+0.00%)
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.