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 )

9.425 -0.005 (-0.05%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2022 3.339 3.360 3.221 3.290 45,003 -0.01(-0.42%)
Feb 28, 2022 3.297 3.339 3.297 3.304 170,965 +0.04(+1.28%)
Feb 25, 2022 3.200 3.304 3.235 3.263 125,517 +0.06(+1.73%)
Feb 24, 2022 3.137 3.220 3.054 3.207 27,729 -0.02(-0.64%)
Feb 23, 2022 3.339 3.339 3.184 3.228 65,380 -0.08(-2.32%)
Feb 22, 2022 3.123 3.408 3.123 3.304 89,992 +0.13(+4.17%)
Feb 18, 2022 3.172 0 -0.01(-0.22%)
Feb 17, 2022 3.214 3.221 3.137 3.179 14,320 -0.01(-0.22%)
Feb 16, 2022 3.200 3.228 3.061 3.186 77,482 +0.06(+1.78%)
Feb 15, 2022 3.089 3.188 3.082 3.130 792,961 +0.04(+1.35%)
Feb 14, 2022 2.950 3.116 2.950 3.089 34,220 +0.06(+2.07%)
Feb 11, 2022 2.901 3.096 2.901 3.026 49,147 +0.14(+4.82%)
Feb 10, 2022 3.054 3.089 2.887 2.887 31,494 -0.10(-3.26%)
Feb 09, 2022 3.019 3.068 2.908 2.984 6,526 +0.00(+0.00%)
Feb 08, 2022 3.033 3.061 2.970 2.984 10,590 -0.05(-1.61%)
Feb 07, 2022 2.977 3.054 2.956 3.033 17,697 +0.10(+3.32%)
Feb 04, 2022 2.859 2.977 2.845 2.936 6,611 -0.03(-1.17%)
Feb 03, 2022 2.922 2.970 42,432 -0.05(-1.61%)
Feb 02, 2022 3.096 3.134 3.005 3.019 22,587 -0.11(-3.56%)
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.