Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.530 +0.140 (+1.49%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.179 3.183 3.068 3.151 93,765 -0.01(-0.22%)
May 27, 2022 3.110 3.283 3.110 3.158 29,479 +0.01(+0.22%)
May 26, 2022 3.179 3.198 3.075 3.151 43,864 +0.06(+2.03%)
May 25, 2022 2.991 3.105 2.991 3.089 23,543 -0.01(-0.22%)
May 24, 2022 3.047 3.096 3.026 3.096 15,968 +0.01(+0.23%)
May 23, 2022 3.130 3.197 3.058 3.089 71,496 +0.03(+1.14%)
May 20, 2022 3.075 3.165 2.991 3.054 62,937 +0.01(+0.23%)
May 19, 2022 3.033 3.096 3.019 3.047 10,781 +0.03(+0.92%)
May 18, 2022 3.026 3.144 3.009 3.019 67,385 -0.06(-1.81%)
May 17, 2022 3.130 3.144 2.998 3.075 125,400 +0.07(+2.31%)
May 16, 2022 3.096 3.228 2.998 3.005 171,965 -0.03(-1.14%)
May 13, 2022 2.970 3.130 2.943 3.040 48,470 +0.03(+1.16%)
May 12, 2022 2.991 3.069 2.915 3.005 39,553 -0.02(-0.69%)
May 11, 2022 3.026 3.127 3.009 3.026 22,347 +0.00(+0.00%)
May 10, 2022 3.005 3.026 2.894 3.026 33,294 +0.10(+3.33%)
May 09, 2022 3.005 3.054 2.918 2.929 36,700 -0.13(-4.10%)
May 06, 2022 3.075 3.110 3.040 3.054 24,412 -0.06(-1.79%)
May 05, 2022 3.200 3.200 3.089 3.110 103,470 -0.17(-5.30%)
May 04, 2022 3.200 3.297 3.103 3.283 24,680 +0.08(+2.39%)
May 03, 2022 3.116 3.297 3.116 3.207 79,032 +0.13(+4.30%)
May 02, 2022 3.151 3.157 3.033 3.075 66,265 -0.07(-2.21%)
Apr 29, 2022 3.165 3.325 3.130 3.144 164,700 -0.09(-2.80%)
Apr 28, 2022 3.172 3.297 3.158 3.235 112,457 -0.01(-0.43%)
Apr 27, 2022 3.221 3.324 3.221 3.249 71,136 -0.03(-1.06%)
Apr 26, 2022 3.429 3.464 3.263 3.283 46,895 -0.14(-4.07%)
Apr 25, 2022 3.361 3.467 3.361 3.423 70,342 -0.08(-2.19%)
Apr 22, 2022 3.527 3.596 3.416 3.499 34,726 -0.10(-2.71%)
Apr 21, 2022 3.791 4.014 3.480 3.596 127,702 -0.03(-0.96%)
Apr 20, 2022 3.617 3.763 3.583 3.631 132,124 +0.05(+1.36%)
Apr 19, 2022 3.527 3.624 3.527 3.583 97,326 +0.07(+1.98%)
Apr 18, 2022 3.513 3.583 3.478 3.513 97,057 +0.05(+1.30%)
Apr 14, 2022 3.423 3.534 3.360 3.468 37,887 -0.01(-0.30%)
Apr 13, 2022 3.356 3.666 3.356 3.478 146,517 +0.07(+2.04%)
Apr 12, 2022 3.436 3.492 3.369 3.409 51,213 -0.03(-1.01%)
Apr 11, 2022 3.513 3.513 3.443 3.443 16,589 -0.05(-1.39%)
Apr 08, 2022 3.416 3.516 3.371 3.492 23,944 +0.03(+0.80%)
Apr 07, 2022 3.325 3.492 3.322 3.464 41,097 +0.10(+3.11%)
Apr 06, 2022 3.325 3.381 3.318 3.360 61,693 +0.00(+0.00%)
Apr 05, 2022 3.471 3.503 3.311 3.360 53,366 -0.10(-3.01%)
Apr 04, 2022 3.492 3.548 3.381 3.464 67,845 +0.00(+0.00%)
Apr 01, 2022 3.534 3.551 3.436 3.464 66,963 +0.00(+0.00%)
Mar 31, 2022 3.388 3.478 3.339 3.464 88,379 +0.08(+2.26%)
Mar 30, 2022 3.465 3.478 3.348 3.388 26,684 -0.01(-0.20%)
Mar 29, 2022 3.443 3.478 3.368 3.395 51,154 -0.03(-1.01%)
Mar 28, 2022 3.478 3.527 3.332 3.429 110,022 -0.05(-1.40%)
Mar 25, 2022 3.499 3.548 3.450 3.478 34,791 -0.02(-0.60%)
Mar 24, 2022 3.429 3.615 3.416 3.499 74,676 +0.06(+1.62%)
Mar 23, 2022 3.527 3.548 3.411 3.443 41,836 -0.09(-2.56%)
Mar 22, 2022 3.652 3.652 3.513 3.534 31,825 -0.08(-2.31%)
Mar 21, 2022 3.589 3.617 3.499 3.617 18,641 +0.08(+2.36%)
Mar 18, 2022 3.332 3.583 3.332 3.534 232,393 +0.12(+3.46%)
Mar 17, 2022 3.409 3.423 3.381 3.416 3,271 +0.02(+0.61%)
Mar 16, 2022 3.409 3.478 3.339 3.395 61,766 +0.10(+3.17%)
Mar 15, 2022 3.256 3.360 3.230 3.290 25,994 +0.01(+0.42%)
Mar 14, 2022 3.367 3.367 3.221 3.276 19,850 -0.12(-3.48%)
Mar 11, 2022 3.436 3.436 3.301 3.395 141,059 -0.04(-1.21%)
Mar 10, 2022 3.214 3.478 3.216 3.436 156,214 +0.19(+6.01%)
Mar 09, 2022 3.179 3.290 3.156 3.242 20,832 +0.07(+2.19%)
Mar 08, 2022 3.304 3.332 3.123 3.172 43,302 -0.07(-2.15%)
Mar 07, 2022 3.332 3.402 3.172 3.242 41,144 -0.13(-3.92%)
Mar 04, 2022 3.339 3.402 3.208 3.374 47,537 +0.10(+2.97%)
Mar 03, 2022 3.249 3.329 3.207 3.276 54,202 +0.03(+1.07%)
Mar 02, 2022 3.221 3.346 3.221 3.242 74,418 -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.