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 (%)
Oct 29, 2021 3.373 3.373 3.201 3.228 24,305 -0.14(-4.29%)
Oct 28, 2021 3.387 3.504 3.311 3.373 91,475 -0.03(-1.01%)
Oct 27, 2021 3.442 3.462 3.349 3.407 38,068 -0.06(-1.79%)
Oct 26, 2021 3.421 3.490 3.469 68,297 +0.05(+1.41%)
Oct 25, 2021 3.318 3.421 3.256 3.421 47,354 +0.08(+2.26%)
Oct 22, 2021 3.228 3.366 3.166 3.345 43,340 +0.10(+2.97%)
Oct 21, 2021 3.380 3.394 3.235 3.249 52,978 -0.11(-3.28%)
Oct 20, 2021 3.366 3.387 3.304 3.359 24,275 +0.02(+0.62%)
Oct 19, 2021 3.222 3.373 3.222 3.339 51,034 +0.12(+3.85%)
Oct 18, 2021 3.139 3.235 3.125 3.215 38,169 +0.05(+1.52%)
Oct 15, 2021 3.084 3.201 3.084 3.166 40,112 +0.08(+2.68%)
Oct 14, 2021 3.098 3.160 3.049 3.084 79,243 +0.00(+0.00%)
Oct 13, 2021 3.084 3.180 3.029 3.084 32,494 +0.03(+0.82%)
Oct 12, 2021 3.043 3.118 3.001 3.059 49,243 +0.00(+0.08%)
Oct 11, 2021 2.960 3.146 2.946 3.056 80,265 +0.01(+0.23%)
Oct 08, 2021 3.022 3.111 3.022 3.049 8,728 +0.01(+0.23%)
Oct 07, 2021 3.008 3.153 3.011 3.043 39,467 -0.02(-0.67%)
Oct 06, 2021 3.249 3.249 3.008 3.063 110,486 -0.16(-4.91%)
Oct 05, 2021 3.235 3.256 3.166 3.222 19,132 +0.03(+0.86%)
Oct 04, 2021 3.215 3.215 3.079 3.194 70,724 +0.01(+0.43%)
Oct 01, 2021 2.829 3.215 2.829 3.180 132,845 +0.36(+12.96%)
Sep 30, 2021 2.774 2.842 2.771 2.815 38,215 +0.06(+2.25%)
Sep 29, 2021 2.747 2.842 2.747 2.753 51,492 +0.02(+0.76%)
Sep 28, 2021 2.843 2.843 2.712 2.733 58,379 -0.10(-3.64%)
Sep 27, 2021 2.740 2.836 2.729 2.836 33,354 +0.10(+3.78%)
Sep 24, 2021 2.795 2.829 2.733 2.733 41,933 -0.10(-3.64%)
Sep 23, 2021 2.864 2.919 2.836 2.836 46,119 -0.03(-0.96%)
Sep 22, 2021 2.822 2.941 2.822 2.864 162,399 +0.01(+0.48%)
Sep 21, 2021 2.815 2.879 2.788 2.850 47,757 +0.02(+0.73%)
Sep 20, 2021 2.946 2.946 2.822 2.829 66,275 -0.22(-7.22%)
Sep 17, 2021 3.153 3.153 3.008 3.049 66,390 -0.07(-2.21%)
Sep 16, 2021 3.139 3.194 3.022 3.118 55,418 +0.01(+0.44%)
Sep 15, 2021 3.111 3.242 3.104 3.104 86,015 -0.05(-1.53%)
Sep 14, 2021 3.222 3.242 3.118 3.153 85,181 -0.11(-3.38%)
Sep 13, 2021 3.304 3.495 3.215 3.263 473,728 +0.16(+5.10%)
Sep 10, 2021 3.153 3.194 3.049 3.104 65,816 -0.12(-3.63%)
Sep 09, 2021 3.256 3.270 3.160 3.222 29,259 +0.00(+0.00%)
Sep 08, 2021 3.277 3.304 3.187 3.222 61,084 -0.09(-2.70%)
Sep 07, 2021 3.173 3.366 3.139 3.311 153,015 +0.10(+3.22%)
Sep 03, 2021 3.235 3.297 3.131 3.208 37,073 -0.11(-3.32%)
Sep 02, 2021 3.201 3.339 3.173 3.318 83,233 +0.14(+4.33%)
Sep 01, 2021 3.153 3.228 3.118 3.180 22,481 +0.01(+0.22%)
Aug 31, 2021 3.201 3.215 3.132 3.173 59,893 +0.01(+0.22%)
Aug 30, 2021 3.077 3.194 3.043 3.166 99,014 +0.12(+4.07%)
Aug 27, 2021 2.939 3.062 2.932 3.043 122,422 +0.12(+4.00%)
Aug 26, 2021 2.960 2.994 2.905 2.926 46,945 -0.09(-2.97%)
Aug 25, 2021 2.960 3.114 2.960 3.015 153,908 -0.05(-1.57%)
Aug 24, 2021 2.967 3.155 2.946 3.063 96,021 +0.08(+2.53%)
Aug 23, 2021 2.981 3.001 2.946 2.987 35,997 +0.06(+2.12%)
Aug 20, 2021 2.932 2.999 2.850 2.926 45,066 +0.01(+0.47%)
Aug 19, 2021 2.698 2.912 2.657 2.912 95,247 +0.19(+6.82%)
Aug 18, 2021 2.760 2.788 2.719 2.726 52,991 -0.06(-2.22%)
Aug 17, 2021 2.808 2.815 2.767 2.788 64,300 -0.03(-1.22%)
Aug 16, 2021 2.843 2.850 2.802 2.822 35,336 -0.03(-0.97%)
Aug 13, 2021 2.926 2.938 2.857 2.850 45,594 -0.11(-3.72%)
Aug 12, 2021 3.036 3.036 2.946 2.960 193,514 -0.03(-1.15%)
Aug 11, 2021 2.808 3.173 2.788 2.994 172,319 +0.10(+3.33%)
Aug 10, 2021 2.905 2.987 2.836 2.898 204,472 -0.04(-1.41%)
Aug 09, 2021 3.022 3.022 2.912 2.939 122,709 +0.00(+0.00%)
Aug 06, 2021 2.994 2.994 2.891 2.939 39,839 -0.02(-0.70%)
Aug 05, 2021 3.001 3.104 2.898 2.960 40,447 -0.03(-1.15%)
Aug 04, 2021 3.029 3.029 2.960 2.994 22,972 +0.01(+0.23%)
Aug 03, 2021 3.022 3.062 2.926 2.987 118,206 -0.08(-2.47%)
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.