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 (%)
Dec 31, 2020 3.137 3.137 3.137 50,429 +0.01(+0.33%)
Dec 30, 2020 3.047 3.207 3.033 3.127 50,429 +0.11(+3.57%)
Dec 29, 2020 3.068 3.124 2.922 3.019 137,604 -0.08(-2.47%)
Dec 28, 2020 3.165 3.172 3.033 3.096 132,133 -0.06(-1.77%)
Dec 24, 2020 3.214 3.221 3.134 3.151 24,869 -0.10(-3.00%)
Dec 23, 2020 3.165 3.249 3.075 3.249 14,015 +0.10(+3.09%)
Dec 22, 2020 3.256 3.256 3.123 3.151 38,550 -0.06(-1.95%)
Dec 21, 2020 3.235 3.311 3.179 3.214 54,910 -0.01(-0.43%)
Dec 18, 2020 3.276 3.339 3.214 3.228 63,538 -0.02(-0.64%)
Dec 17, 2020 3.242 3.269 3.172 3.249 12,083 +0.02(+0.65%)
Dec 16, 2020 3.186 3.339 3.110 3.228 162,587 +0.04(+1.31%)
Dec 15, 2020 3.130 3.186 3.054 3.186 132,717 +0.14(+4.70%)
Dec 14, 2020 3.423 3.541 3.026 3.043 432,671 -0.43(-12.34%)
Dec 11, 2020 3.457 3.541 3.409 3.471 61,957 -0.07(-1.96%)
Dec 10, 2020 3.443 3.562 3.360 3.541 78,448 +0.15(+4.52%)
Dec 09, 2020 3.416 3.541 3.311 3.388 137,971 +0.02(+0.62%)
Dec 08, 2020 3.276 3.423 3.276 3.367 37,423 +0.13(+3.86%)
Dec 07, 2020 3.207 3.290 3.097 3.242 29,017 +0.01(+0.21%)
Dec 04, 2020 3.367 3.371 3.165 3.235 44,563 -0.13(-3.73%)
Dec 03, 2020 3.200 3.450 3.200 3.360 87,429 +0.16(+5.00%)
Dec 02, 2020 3.019 3.235 3.019 3.200 31,177 +0.17(+5.75%)
Dec 01, 2020 3.068 3.082 2.991 3.026 232,311 -0.01(-0.23%)
Nov 30, 2020 2.984 3.096 2.894 3.033 679,495 +0.02(+0.69%)
Nov 27, 2020 3.137 3.269 2.991 3.012 103,070 -0.13(-3.99%)
Nov 25, 2020 3.137 3.199 3.075 3.137 98,758 -0.08(-2.59%)
Nov 24, 2020 3.130 3.253 3.054 3.221 117,105 +0.10(+3.35%)
Nov 23, 2020 3.235 3.297 3.047 3.116 129,216 -0.12(-3.66%)
Nov 20, 2020 3.374 3.423 3.200 3.235 117,877 -0.13(-3.73%)
Nov 19, 2020 3.374 3.429 3.280 3.360 124,708 -0.15(-4.17%)
Nov 18, 2020 3.130 3.680 3.116 3.506 379,893 +0.42(+13.51%)
Nov 17, 2020 3.026 3.130 2.974 3.089 136,267 +0.05(+1.60%)
Nov 16, 2020 2.943 3.061 2.890 3.040 70,525 +0.15(+5.05%)
Nov 13, 2020 2.866 2.956 2.803 2.894 66,988 -0.02(-0.72%)
Nov 12, 2020 2.922 2.936 2.734 2.915 107,328 -0.01(-0.24%)
Nov 11, 2020 2.970 2.970 2.866 2.922 85,787 -0.08(-2.78%)
Nov 10, 2020 3.130 3.130 2.901 3.005 210,726 -0.11(-3.57%)
Nov 09, 2020 2.831 3.165 2.727 3.116 252,697 +0.40(+14.58%)
Nov 06, 2020 2.643 2.755 2.602 2.720 55,488 +0.06(+2.36%)
Nov 05, 2020 2.623 2.664 2.581 2.657 131,260 +0.06(+2.41%)
Nov 04, 2020 2.574 2.678 2.553 2.595 16,055 -0.05(-1.84%)
Nov 03, 2020 2.963 3.061 2.643 2.643 204,748 -0.30(-10.17%)
Nov 02, 2020 2.560 3.096 2.532 2.943 243,038 +0.39(+15.26%)
Oct 30, 2020 2.310 2.608 2.205 2.553 186,878 +0.16(+6.69%)
Oct 29, 2020 2.129 2.421 2.115 2.393 128,367 +0.26(+12.42%)
Oct 28, 2020 2.052 2.156 2.052 2.129 59,663 +0.03(+1.32%)
Oct 27, 2020 2.129 2.156 2.080 2.101 37,766 -0.03(-1.63%)
Oct 26, 2020 2.177 2.191 2.129 2.136 27,087 -0.02(-0.97%)
Oct 23, 2020 2.080 2.196 2.074 2.156 30,475 +0.13(+6.53%)
Oct 22, 2020 2.247 2.250 2.024 2.024 112,910 -0.17(-7.62%)
Oct 21, 2020 2.344 2.356 2.136 2.191 28,759 -0.18(-7.62%)
Oct 20, 2020 2.365 2.414 2.296 2.372 132,208 +0.02(+0.89%)
Oct 19, 2020 2.205 2.352 2.181 2.351 164,683 +0.17(+7.99%)
Oct 16, 2020 2.156 2.184 2.101 2.177 96,601 +0.01(+0.32%)
Oct 15, 2020 2.136 2.198 2.129 2.170 115,302 +0.02(+0.97%)
Oct 14, 2020 2.115 2.150 2.066 2.150 250,028 +0.03(+1.64%)
Oct 13, 2020 2.066 2.160 2.066 2.115 20,445 +0.02(+1.00%)
Oct 12, 2020 2.163 2.163 2.024 2.094 30,865 -0.08(-3.53%)
Oct 09, 2020 2.150 2.170 2.094 2.170 60,807 +0.06(+2.63%)
Oct 08, 2020 2.115 2.150 2.087 2.115 9,657 -0.01(-0.33%)
Oct 07, 2020 2.087 2.143 2.045 2.122 25,681 +0.07(+3.39%)
Oct 06, 2020 2.059 2.122 2.052 2.052 26,091 -0.01(-0.67%)
Oct 05, 2020 2.073 2.087 2.045 2.066 31,535 +0.05(+2.41%)
Oct 02, 2020 2.010 2.059 1.976 2.017 56,351 -0.06(-3.01%)
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.