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 (%)
Jan 29, 2021 2.998 3.097 2.887 2.915 41,832 -0.02(-0.71%)
Jan 28, 2021 3.017 3.074 2.915 2.936 25,812 +0.00(+0.00%)
Jan 27, 2021 3.061 3.110 2.817 2.936 137,312 -0.15(-4.95%)
Jan 26, 2021 3.193 3.221 3.089 3.089 135,359 -0.10(-3.06%)
Jan 25, 2021 3.200 3.228 3.082 3.186 50,345 +0.00(+0.00%)
Jan 22, 2021 3.228 3.374 3.172 3.186 39,963 -0.13(-3.78%)
Jan 21, 2021 3.402 3.478 3.235 3.311 48,055 -0.13(-3.84%)
Jan 20, 2021 3.513 3.599 3.354 3.443 69,435 -0.02(-0.60%)
Jan 19, 2021 3.165 3.583 3.130 3.464 249,650 +0.37(+11.91%)
Jan 15, 2021 3.381 3.390 3.096 3.096 210,166 -0.27(-7.96%)
Jan 14, 2021 3.269 3.443 3.193 3.363 26,405 +0.09(+2.73%)
Jan 13, 2021 3.325 3.374 3.248 3.274 17,257 -0.05(-1.48%)
Jan 12, 2021 3.075 3.349 3.001 3.323 87,680 +0.30(+9.82%)
Jan 11, 2021 3.040 3.156 3.012 3.026 77,978 -0.06(-1.81%)
Jan 08, 2021 3.151 3.200 3.061 3.082 24,438 -0.06(-1.99%)
Jan 07, 2021 3.151 3.269 3.075 3.144 93,690 +0.09(+2.96%)
Jan 06, 2021 3.096 3.172 3.040 3.054 42,605 -0.07(-2.23%)
Jan 05, 2021 3.068 3.123 2.998 3.123 34,546 +0.10(+3.22%)
Jan 04, 2021 3.137 3.162 3.005 3.026 47,664 -0.11(-3.55%)
Dec 31, 2020 3.137 3.137 3.137 50,429 +0.01(+0.33%)
Dec 30, 2020 3.047 3.207 3.033 3.127 50,429 +0.11(+3.57%)
Dec 29, 2020 3.068 3.124 2.922 3.019 137,604 -0.08(-2.47%)
Dec 28, 2020 3.165 3.172 3.033 3.096 132,133 -0.06(-1.77%)
Dec 24, 2020 3.214 3.221 3.134 3.151 24,869 -0.10(-3.00%)
Dec 23, 2020 3.165 3.249 3.075 3.249 14,015 +0.10(+3.09%)
Dec 22, 2020 3.256 3.256 3.123 3.151 38,550 -0.06(-1.95%)
Dec 21, 2020 3.235 3.311 3.179 3.214 54,910 -0.01(-0.43%)
Dec 18, 2020 3.276 3.339 3.214 3.228 63,538 -0.02(-0.64%)
Dec 17, 2020 3.242 3.269 3.172 3.249 12,083 +0.02(+0.65%)
Dec 16, 2020 3.186 3.339 3.110 3.228 162,587 +0.04(+1.31%)
Dec 15, 2020 3.130 3.186 3.054 3.186 132,717 +0.14(+4.70%)
Dec 14, 2020 3.423 3.541 3.026 3.043 432,671 -0.43(-12.34%)
Dec 11, 2020 3.457 3.541 3.409 3.471 61,957 -0.07(-1.96%)
Dec 10, 2020 3.443 3.562 3.360 3.541 78,448 +0.15(+4.52%)
Dec 09, 2020 3.416 3.541 3.311 3.388 137,971 +0.02(+0.62%)
Dec 08, 2020 3.276 3.423 3.276 3.367 37,423 +0.13(+3.86%)
Dec 07, 2020 3.207 3.290 3.097 3.242 29,017 +0.01(+0.21%)
Dec 04, 2020 3.367 3.371 3.165 3.235 44,563 -0.13(-3.73%)
Dec 03, 2020 3.200 3.450 3.200 3.360 87,429 +0.16(+5.00%)
Dec 02, 2020 3.019 3.235 3.019 3.200 31,177 +0.17(+5.75%)
Dec 01, 2020 3.068 3.082 2.991 3.026 232,311 -0.01(-0.23%)
Nov 30, 2020 2.984 3.096 2.894 3.033 679,495 +0.02(+0.69%)
Nov 27, 2020 3.137 3.269 2.991 3.012 103,070 -0.13(-3.99%)
Nov 25, 2020 3.137 3.199 3.075 3.137 98,758 -0.08(-2.59%)
Nov 24, 2020 3.130 3.253 3.054 3.221 117,105 +0.10(+3.35%)
Nov 23, 2020 3.235 3.297 3.047 3.116 129,216 -0.12(-3.66%)
Nov 20, 2020 3.374 3.423 3.200 3.235 117,877 -0.13(-3.73%)
Nov 19, 2020 3.374 3.429 3.280 3.360 124,708 -0.15(-4.17%)
Nov 18, 2020 3.130 3.680 3.116 3.506 379,893 +0.42(+13.51%)
Nov 17, 2020 3.026 3.130 2.974 3.089 136,267 +0.05(+1.60%)
Nov 16, 2020 2.943 3.061 2.890 3.040 70,525 +0.15(+5.05%)
Nov 13, 2020 2.866 2.956 2.803 2.894 66,988 -0.02(-0.72%)
Nov 12, 2020 2.922 2.936 2.734 2.915 107,328 -0.01(-0.24%)
Nov 11, 2020 2.970 2.970 2.866 2.922 85,787 -0.08(-2.78%)
Nov 10, 2020 3.130 3.130 2.901 3.005 210,726 -0.11(-3.57%)
Nov 09, 2020 2.831 3.165 2.727 3.116 252,697 +0.40(+14.58%)
Nov 06, 2020 2.643 2.755 2.602 2.720 55,488 +0.06(+2.36%)
Nov 05, 2020 2.623 2.664 2.581 2.657 131,260 +0.06(+2.41%)
Nov 04, 2020 2.574 2.678 2.553 2.595 16,055 -0.05(-1.84%)
Nov 03, 2020 2.963 3.061 2.643 2.643 204,748 -0.30(-10.17%)
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.