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 (%)
Jul 31, 2023 6.910 6.955 6.758 6.821 48,216 -0.09(-1.30%)
Jul 28, 2023 6.776 7.045 6.776 6.910 65,735 +0.18(+2.67%)
Jul 27, 2023 6.875 6.937 6.731 6.731 111,657 -0.18(-2.60%)
Jul 26, 2023 7.009 7.162 6.884 6.910 68,628 -0.11(-1.53%)
Jul 25, 2023 6.982 7.072 6.960 7.018 35,237 -0.01(-0.13%)
Jul 24, 2023 7.153 7.246 6.982 7.027 81,458 -0.02(-0.25%)
Jul 21, 2023 6.803 7.090 6.740 7.045 104,010 +0.30(+4.39%)
Jul 20, 2023 6.902 7.071 6.731 6.749 112,875 -0.19(-2.72%)
Jul 19, 2023 7.018 7.018 6.812 6.937 101,773 -0.02(-0.26%)
Jul 18, 2023 6.919 7.072 6.919 6.955 96,236 +0.00(+0.00%)
Jul 17, 2023 6.919 7.180 6.919 6.955 205,440 +0.04(+0.52%)
Jul 14, 2023 7.323 7.359 6.884 6.919 95,612 -0.41(-5.63%)
Jul 13, 2023 7.377 7.485 7.162 7.332 86,078 -0.06(-0.85%)
Jul 12, 2023 7.359 7.530 7.256 7.395 97,874 +0.16(+2.23%)
Jul 11, 2023 7.099 7.314 6.964 7.234 66,174 +0.18(+2.54%)
Jul 10, 2023 7.117 7.359 7.018 7.054 100,881 -0.14(-2.00%)
Jul 07, 2023 7.000 7.395 7.000 7.198 82,426 +0.12(+1.65%)
Jul 06, 2023 7.386 7.447 6.955 7.081 111,614 -0.30(-4.01%)
Jul 05, 2023 7.431 7.498 7.256 7.377 159,419 +0.04(+0.61%)
Jul 03, 2023 7.359 7.449 7.180 7.332 72,151 +0.04(+0.62%)
Jun 30, 2023 7.171 7.305 6.740 7.287 88,328 +0.26(+3.70%)
Jun 29, 2023 6.902 7.153 6.831 7.027 169,029 -0.01(-0.13%)
Jun 28, 2023 7.126 7.323 6.910 7.036 178,857 -0.14(-2.00%)
Jun 27, 2023 7.243 7.395 7.090 7.180 252,776 -0.04(-0.62%)
Jun 26, 2023 7.090 7.619 7.090 7.225 360,340 +0.23(+3.34%)
Jun 23, 2023 6.686 7.054 6.201 6.991 256,997 +0.45(+6.86%)
Jun 22, 2023 7.036 7.117 6.516 6.543 213,131 -0.39(-5.57%)
Jun 21, 2023 6.902 7.700 6.866 6.928 377,051 -0.07(-1.03%)
Jun 20, 2023 6.686 7.027 6.507 7.000 217,683 +0.58(+9.09%)
Jun 16, 2023 6.139 6.462 5.986 6.417 197,518 +0.36(+5.93%)
Jun 15, 2023 5.869 6.139 5.807 6.058 137,685 +0.15(+2.58%)
Jun 14, 2023 5.834 5.923 5.708 5.905 87,927 +0.17(+2.97%)
Jun 13, 2023 5.762 5.923 5.663 5.735 52,774 -0.12(-1.99%)
Jun 12, 2023 5.771 5.932 5.681 5.851 61,161 -0.06(-1.06%)
Jun 09, 2023 5.771 5.914 5.744 5.914 46,435 +0.14(+2.49%)
Jun 08, 2023 5.825 6.004 5.666 5.771 68,507 -0.10(-1.68%)
Jun 07, 2023 6.121 6.157 5.769 5.869 98,392 -0.19(-3.11%)
Jun 06, 2023 5.537 6.076 5.414 6.058 120,829 +0.58(+10.66%)
Jun 05, 2023 5.412 5.744 5.385 5.475 365,033 +0.11(+2.01%)
Jun 02, 2023 5.654 5.654 5.295 5.367 88,930 +0.13(+2.56%)
Jun 01, 2023 5.053 5.388 4.916 5.233 157,580 +0.25(+5.09%)
May 31, 2023 4.849 5.070 4.816 4.980 67,908 +0.04(+0.83%)
May 30, 2023 4.865 5.021 4.775 4.939 62,775 +0.09(+1.85%)
May 26, 2023 4.841 4.963 4.816 4.849 27,229 -0.02(-0.34%)
May 25, 2023 4.906 4.906 4.816 4.865 9,074 +0.02(+0.34%)
May 24, 2023 4.751 4.906 4.751 4.849 52,094 +0.02(+0.34%)
May 23, 2023 4.653 4.906 4.653 4.832 40,347 +0.16(+3.32%)
May 22, 2023 4.554 4.759 4.554 4.677 27,712 +0.09(+1.96%)
May 19, 2023 4.571 4.710 4.468 4.587 84,180 +0.02(+0.36%)
May 18, 2023 4.612 4.710 4.530 4.571 30,102 -0.07(-1.58%)
May 17, 2023 4.546 4.693 4.546 4.644 16,531 +0.11(+2.53%)
May 16, 2023 4.514 4.635 4.481 4.530 18,429 -0.07(-1.42%)
May 15, 2023 4.743 4.743 4.399 4.595 59,983 -0.06(-1.23%)
May 12, 2023 4.702 4.812 4.599 4.653 26,658 +0.02(+0.53%)
May 11, 2023 4.653 4.726 4.620 4.628 32,658 -0.14(-2.92%)
May 10, 2023 4.898 4.898 4.673 4.767 20,269 +0.00(+0.00%)
May 09, 2023 4.718 4.903 4.663 4.767 32,624 +0.04(+0.86%)
May 08, 2023 4.366 4.792 4.366 4.726 125,325 +0.35(+8.04%)
May 05, 2023 4.309 4.489 4.293 4.375 102,941 +0.10(+2.29%)
May 04, 2023 4.309 4.338 4.227 4.276 20,718 +0.43(+11.25%)
May 03, 2023 3.866 3.924 3.800 3.844 71,710 -0.09(-2.41%)
May 02, 2023 4.034 4.034 3.822 3.939 78,304 -0.05(-1.28%)
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.