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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 2.822 2.850 2.698 2.698 79,733 -0.12(-4.39%)
Aug 30, 2022 2.864 2.894 2.822 2.822 35,969 -0.08(-2.61%)
Aug 29, 2022 2.767 2.960 2.767 2.898 122,927 +0.07(+2.43%)
Aug 26, 2022 2.939 2.960 2.760 2.829 67,985 -0.12(-3.97%)
Aug 25, 2022 2.898 2.960 2.884 2.946 83,279 +0.01(+0.47%)
Aug 24, 2022 2.926 2.967 2.867 2.932 31,883 +0.02(+0.71%)
Aug 23, 2022 2.857 2.952 2.760 2.912 57,676 +0.06(+1.93%)
Aug 22, 2022 2.712 2.884 2.645 2.857 82,949 +0.17(+6.41%)
Aug 19, 2022 2.802 2.836 2.685 2.685 89,771 -0.11(-3.94%)
Aug 18, 2022 2.815 2.898 2.788 2.795 89,760 -0.01(-0.49%)
Aug 17, 2022 2.829 2.917 2.808 2.808 47,813 -0.09(-3.09%)
Aug 16, 2022 2.891 2.919 2.808 2.898 24,972 +0.03(+1.20%)
Aug 15, 2022 2.822 2.893 2.815 2.864 17,056 -0.04(-1.42%)
Aug 12, 2022 2.843 2.905 2.814 2.905 53,447 +0.01(+0.48%)
Aug 11, 2022 2.905 2.946 2.856 2.891 27,825 -0.03(-0.94%)
Aug 10, 2022 2.891 2.964 2.843 2.919 27,925 +0.03(+1.19%)
Aug 09, 2022 2.912 2.953 2.829 2.884 64,270 -0.08(-2.56%)
Aug 08, 2022 3.001 3.008 2.877 2.960 44,555 +0.01(+0.47%)
Aug 05, 2022 2.836 2.994 2.808 2.946 64,205 +0.14(+5.16%)
Aug 04, 2022 2.877 2.987 2.788 2.802 25,857 -0.06(-2.16%)
Aug 03, 2022 2.836 2.926 2.758 2.864 36,428 +0.00(+0.00%)
Aug 02, 2022 2.836 2.981 2.774 2.864 92,221 +0.05(+1.71%)
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.