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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2021 3.732 3.772 3.604 3.663 53,030 -0.08(-2.11%)
Jun 29, 2021 3.732 3.781 3.703 3.742 15,339 +0.00(+0.00%)
Jun 28, 2021 3.712 3.777 3.706 3.742 37,752 -0.04(-1.04%)
Jun 25, 2021 3.939 3.939 3.772 3.781 98,136 -0.17(-4.25%)
Jun 24, 2021 3.939 3.979 3.920 3.949 28,297 +0.01(+0.25%)
Jun 23, 2021 3.949 4.038 3.900 3.939 66,739 -0.05(-1.24%)
Jun 22, 2021 4.127 4.176 3.969 3.989 93,301 -0.17(-4.04%)
Jun 21, 2021 4.157 4.206 4.078 4.157 86,235 +0.11(+2.68%)
Jun 18, 2021 4.058 4.167 3.969 4.048 117,765 +0.10(+2.50%)
Jun 17, 2021 4.009 4.087 3.935 3.949 53,235 -0.11(-2.68%)
Jun 16, 2021 4.117 4.117 4.014 4.058 42,368 +0.01(+0.24%)
Jun 15, 2021 4.048 4.117 3.969 4.048 50,124 -0.05(-1.20%)
Jun 14, 2021 3.989 4.107 3.900 4.097 137,503 +0.21(+5.33%)
Jun 11, 2021 4.009 4.009 3.821 3.890 85,775 -0.07(-1.75%)
Jun 10, 2021 4.127 4.127 3.910 3.959 230,462 -0.12(-2.91%)
Jun 09, 2021 4.009 4.097 3.939 4.078 323,511 +0.13(+3.25%)
Jun 08, 2021 4.078 4.127 3.910 3.949 134,800 -0.08(-1.96%)
Jun 07, 2021 3.989 4.096 3.920 4.028 529,964 +0.13(+3.29%)
Jun 04, 2021 4.107 4.265 3.900 3.900 350,036 -0.23(-5.50%)
Jun 03, 2021 3.949 4.127 3.870 4.127 61,572 +0.18(+4.50%)
Jun 02, 2021 3.851 3.949 3.851 3.949 84,651 +0.18(+4.71%)
Jun 01, 2021 3.693 3.851 3.663 3.772 87,330 +0.13(+3.52%)
May 28, 2021 3.584 3.693 3.584 3.643 41,744 +0.06(+1.65%)
May 27, 2021 3.564 3.656 3.540 3.584 69,061 +0.02(+0.55%)
May 26, 2021 3.653 3.710 3.515 3.564 130,636 -0.10(-2.70%)
May 25, 2021 3.821 3.821 3.653 3.663 30,880 -0.15(-3.89%)
May 24, 2021 3.762 3.811 3.732 3.811 4,395 +0.08(+2.12%)
May 21, 2021 3.851 3.851 3.732 3.732 17,585 -0.02(-0.53%)
May 20, 2021 3.811 3.890 3.752 3.752 68,825 -0.09(-2.31%)
May 19, 2021 3.831 3.900 3.772 3.841 28,923 -0.04(-1.02%)
May 18, 2021 3.949 3.949 3.860 3.880 42,063 -0.04(-1.01%)
May 17, 2021 3.979 4.097 3.918 3.920 87,509 +0.00(+0.00%)
May 14, 2021 3.841 3.949 3.737 3.920 87,404 +0.23(+6.15%)
May 13, 2021 3.732 3.762 3.672 3.693 14,300 -0.06(-1.58%)
May 12, 2021 3.868 3.900 3.712 3.752 17,913 -0.08(-2.06%)
May 11, 2021 3.939 3.949 3.796 3.831 39,885 -0.10(-2.51%)
May 10, 2021 3.930 4.063 3.910 3.930 76,114 +0.03(+0.76%)
May 07, 2021 3.860 3.989 3.860 3.900 36,483 +0.05(+1.28%)
May 06, 2021 3.949 3.949 3.821 3.851 64,883 -0.07(-1.76%)
May 05, 2021 3.860 3.999 3.851 3.920 140,738 +0.08(+2.06%)
May 04, 2021 3.949 4.137 3.801 3.841 65,182 -0.04(-1.02%)
May 03, 2021 3.781 3.902 3.781 3.880 84,648 +0.11(+2.88%)
Apr 30, 2021 3.663 3.801 3.663 3.772 34,739 +0.07(+1.87%)
Apr 29, 2021 3.634 3.752 3.634 3.703 58,649 +0.05(+1.35%)
Apr 28, 2021 3.633 3.801 3.633 3.653 134,717 -0.03(-0.80%)
Apr 27, 2021 3.663 3.722 3.614 3.683 57,249 +0.09(+2.47%)
Apr 26, 2021 3.643 3.732 3.505 3.594 28,289 -0.07(-1.89%)
Apr 23, 2021 3.515 3.682 3.485 3.663 67,251 +0.14(+3.92%)
Apr 22, 2021 3.584 3.604 3.436 3.525 72,979 +0.01(+0.28%)
Apr 21, 2021 3.663 3.663 3.436 3.515 127,311 -0.17(-4.56%)
Apr 20, 2021 3.752 3.752 3.515 3.683 82,027 -0.05(-1.32%)
Apr 19, 2021 3.742 3.791 3.574 3.732 154,485 -0.02(-0.53%)
Apr 16, 2021 3.851 3.851 3.742 3.752 27,751 -0.10(-2.56%)
Apr 15, 2021 3.949 3.949 3.762 3.851 51,138 -0.18(-4.41%)
Apr 14, 2021 4.058 4.295 3.890 4.028 562,400 +0.00(+0.00%)
Apr 13, 2021 3.969 4.275 3.860 4.028 198,537 +0.06(+1.49%)
Apr 12, 2021 3.949 3.979 3.900 3.969 23,533 +0.06(+1.52%)
Apr 09, 2021 3.920 4.048 3.903 3.910 11,242 -0.05(-1.25%)
Apr 08, 2021 3.880 3.979 3.880 3.959 15,190 +0.07(+1.78%)
Apr 07, 2021 3.999 4.048 3.860 3.890 43,627 -0.15(-3.67%)
Apr 06, 2021 4.068 4.127 3.936 4.038 79,678 +0.12(+3.02%)
Apr 05, 2021 3.930 3.930 3.870 3.920 17,580 +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.