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 (%)
May 28, 2021 2.499 2.574 2.499 2.540 59,875 +0.04(+1.65%)
May 27, 2021 2.485 2.549 2.468 2.499 99,057 +0.01(+0.55%)
May 26, 2021 2.547 2.587 2.451 2.485 187,376 -0.07(-2.70%)
May 25, 2021 2.664 2.664 2.547 2.554 44,292 -0.10(-3.89%)
May 24, 2021 2.623 2.657 2.602 2.657 6,304 +0.06(+2.12%)
May 21, 2021 2.685 2.685 2.602 2.602 25,223 -0.01(-0.53%)
May 20, 2021 2.657 2.712 2.616 2.616 98,719 -0.06(-2.31%)
May 19, 2021 2.671 2.719 2.630 2.678 41,485 -0.03(-1.02%)
May 18, 2021 2.753 2.753 2.691 2.705 60,333 -0.03(-1.01%)
May 17, 2021 2.774 2.857 2.732 2.733 125,517 +0.00(+0.00%)
May 14, 2021 2.678 2.753 2.605 2.733 125,368 +0.16(+6.15%)
May 13, 2021 2.602 2.623 2.560 2.574 20,511 -0.04(-1.58%)
May 12, 2021 2.697 2.719 2.588 2.616 25,694 -0.06(-2.06%)
May 11, 2021 2.747 2.753 2.647 2.671 57,208 -0.07(-2.51%)
May 10, 2021 2.740 2.833 2.726 2.740 109,174 +0.02(+0.76%)
May 07, 2021 2.691 2.781 2.691 2.719 52,330 +0.03(+1.28%)
May 06, 2021 2.753 2.753 2.664 2.685 93,065 -0.05(-1.76%)
May 05, 2021 2.691 2.788 2.685 2.733 201,866 +0.06(+2.06%)
May 04, 2021 2.753 2.884 2.650 2.678 93,493 -0.03(-1.02%)
May 03, 2021 2.636 2.720 2.636 2.705 121,415 +0.08(+2.88%)
Apr 30, 2021 2.554 2.650 2.554 2.630 49,828 +0.05(+1.87%)
Apr 29, 2021 2.533 2.616 2.533 2.581 84,123 +0.03(+1.35%)
Apr 28, 2021 2.533 2.650 2.533 2.547 193,231 -0.02(-0.80%)
Apr 27, 2021 2.554 2.595 2.519 2.568 82,115 +0.06(+2.47%)
Apr 26, 2021 2.540 2.602 2.444 2.506 40,576 -0.05(-1.89%)
Apr 23, 2021 2.451 2.567 2.430 2.554 96,461 +0.10(+3.92%)
Apr 22, 2021 2.499 2.513 2.395 2.457 104,676 +0.01(+0.28%)
Apr 21, 2021 2.554 2.554 2.395 2.451 182,607 -0.12(-4.56%)
Apr 20, 2021 2.616 2.616 2.451 2.568 117,655 -0.03(-1.32%)
Apr 19, 2021 2.609 2.643 2.492 2.602 221,584 -0.01(-0.53%)
Apr 16, 2021 2.685 2.685 2.609 2.616 39,804 -0.07(-2.56%)
Apr 15, 2021 2.753 2.753 2.623 2.685 73,350 -0.12(-4.41%)
Apr 14, 2021 2.829 2.994 2.712 2.808 806,673 +0.00(+0.00%)
Apr 13, 2021 2.767 2.981 2.691 2.808 284,771 +0.04(+1.49%)
Apr 12, 2021 2.753 2.774 2.719 2.767 33,755 +0.04(+1.52%)
Apr 09, 2021 2.733 2.822 2.721 2.726 16,125 -0.03(-1.25%)
Apr 08, 2021 2.705 2.774 2.705 2.760 21,788 +0.05(+1.78%)
Apr 07, 2021 2.788 2.822 2.691 2.712 62,576 -0.10(-3.67%)
Apr 06, 2021 2.836 2.877 2.744 2.815 114,286 +0.08(+3.02%)
Apr 05, 2021 2.740 2.740 2.698 2.733 25,216 +0.03(+1.28%)
Apr 01, 2021 2.671 2.719 2.671 2.698 32,831 +0.02(+0.77%)
Mar 31, 2021 2.753 2.753 2.616 2.678 73,443 -0.08(-2.75%)
Mar 30, 2021 2.719 2.822 2.705 2.753 86,077 +0.05(+1.78%)
Mar 29, 2021 2.712 2.733 2.650 2.705 29,378 +0.05(+1.81%)
Mar 26, 2021 2.678 2.719 2.609 2.657 37,335 +0.03(+1.05%)
Mar 25, 2021 2.609 2.654 2.609 2.630 38,991 -0.03(-1.29%)
Mar 24, 2021 2.623 2.671 2.595 2.664 36,330 +0.04(+1.57%)
Mar 23, 2021 2.712 2.781 2.588 2.623 91,727 -0.10(-3.79%)
Mar 22, 2021 2.767 2.795 2.698 2.726 16,404 +0.01(+0.25%)
Mar 19, 2021 2.822 2.822 2.691 2.719 17,723 +0.00(+0.00%)
Mar 18, 2021 2.836 2.939 2.691 2.719 24,015 -0.18(-6.18%)
Mar 17, 2021 2.788 2.898 2.733 2.898 28,098 +0.10(+3.69%)
Mar 16, 2021 3.001 3.001 2.726 2.795 40,624 -0.19(-6.45%)
Mar 15, 2021 2.822 3.036 2.822 2.987 258,674 +0.19(+6.90%)
Mar 12, 2021 2.795 2.857 2.753 2.795 41,693 +0.00(+0.00%)
Mar 11, 2021 2.850 2.863 2.764 2.795 42,977 +0.01(+0.25%)
Mar 10, 2021 2.774 2.850 2.705 2.788 22,723 +0.08(+2.79%)
Mar 09, 2021 2.691 2.719 2.623 2.712 98,018 +0.08(+2.87%)
Mar 08, 2021 2.664 2.735 2.616 2.636 33,545 -0.07(-2.54%)
Mar 05, 2021 2.781 2.857 2.650 2.705 235,052 -0.07(-2.48%)
Mar 04, 2021 2.788 2.857 2.747 2.774 43,537 -0.04(-1.59%)
Mar 03, 2021 2.753 2.836 2.753 2.819 20,530 +0.02(+0.86%)
Mar 02, 2021 2.795 2.815 2.781 2.795 26,120 -0.02(-0.73%)
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.