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 +0.070 (+0.76%)
Official Closing 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 (%)
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%)
Mar 01, 2022 3.304 3.325 3.187 3.256 45,479 -0.01(-0.42%)
Feb 28, 2022 3.263 3.304 3.263 3.270 172,773 +0.04(+1.28%)
Feb 25, 2022 3.166 3.270 3.201 3.228 126,845 +0.06(+1.73%)
Feb 24, 2022 3.104 3.186 3.022 3.173 28,023 -0.02(-0.64%)
Feb 23, 2022 3.304 3.304 3.150 3.194 66,071 -0.08(-2.32%)
Feb 22, 2022 3.091 3.372 3.091 3.270 90,944 +0.13(+4.17%)
Feb 18, 2022 3.139 0 -0.01(-0.22%)
Feb 17, 2022 3.180 3.187 3.104 3.146 14,472 -0.01(-0.22%)
Feb 16, 2022 3.166 3.194 3.029 3.153 78,302 +0.06(+1.78%)
Feb 15, 2022 3.056 3.154 3.049 3.098 801,349 +0.04(+1.35%)
Feb 14, 2022 2.919 3.084 2.919 3.056 34,582 +0.06(+2.07%)
Feb 11, 2022 2.870 3.063 2.870 2.994 49,667 +0.14(+4.82%)
Feb 10, 2022 3.022 3.056 2.857 2.857 31,827 -0.10(-3.26%)
Feb 09, 2022 2.987 3.036 2.877 2.953 6,595 +0.00(+0.00%)
Feb 08, 2022 3.001 3.029 2.939 2.953 10,702 -0.05(-1.61%)
Feb 07, 2022 2.946 3.022 2.926 3.001 17,884 +0.10(+3.32%)
Feb 04, 2022 2.829 2.946 2.815 2.905 6,681 -0.03(-1.17%)
Feb 03, 2022 2.891 2.939 42,881 -0.05(-1.61%)
Feb 02, 2022 3.063 3.101 2.974 2.987 22,826 -0.11(-3.56%)
Feb 01, 2022 3.036 3.125 2.974 3.098 25,693 +0.05(+1.58%)
Jan 31, 2022 2.981 3.104 3.049 56,104 +0.09(+3.02%)
Jan 28, 2022 2.822 2.967 2.726 2.960 223,798 +0.18(+6.44%)
Jan 27, 2022 2.850 2.876 2.719 2.781 75,883 +0.03(+1.00%)
Jan 26, 2022 2.788 2.842 2.726 2.753 217,362 -0.01(-0.37%)
Jan 25, 2022 2.698 2.875 2.698 2.764 30,139 +0.02(+0.88%)
Jan 24, 2022 2.864 2.864 2.671 2.740 26,221 -0.14(-5.01%)
Jan 21, 2022 2.926 2.932 2.747 2.884 66,599 +0.00(+0.00%)
Jan 20, 2022 2.850 2.926 2.808 2.884 70,903 +0.07(+2.44%)
Jan 19, 2022 2.836 2.843 2.733 2.815 76,615 +0.03(+1.24%)
Jan 18, 2022 2.822 2.857 2.716 2.781 216,284 -0.02(-0.74%)
Jan 14, 2022 2.802 0 +0.02(+0.74%)
Jan 13, 2022 2.822 2.905 2.726 2.781 53,499 -0.03(-1.22%)
Jan 12, 2022 2.774 2.850 2.740 2.815 19,598 +0.01(+0.25%)
Jan 11, 2022 2.767 2.836 2.743 2.808 74,414 +0.01(+0.49%)
Jan 10, 2022 2.815 2.815 2.688 2.795 28,601 +0.06(+2.01%)
Jan 07, 2022 2.767 2.781 2.740 2.740 29,015 -0.05(-1.73%)
Jan 06, 2022 2.753 2.857 2.753 2.788 16,616 -0.01(-0.25%)
Jan 05, 2022 2.829 2.946 2.788 2.795 35,279 -0.06(-2.17%)
Jan 04, 2022 2.974 2.974 2.836 2.857 24,729 -0.08(-2.58%)
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.