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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2022 2.365 2.567 2.268 2.504 68,680 +0.11(+4.65%)
Jun 29, 2022 2.435 2.470 2.365 2.393 111,008 -0.06(-2.55%)
Jun 28, 2022 2.581 2.581 2.437 2.456 41,849 -0.10(-4.08%)
Jun 27, 2022 2.476 2.592 2.435 2.560 40,496 +0.08(+3.37%)
Jun 24, 2022 2.497 2.574 2.379 2.476 70,313 +0.04(+1.71%)
Jun 23, 2022 2.421 2.497 2.365 2.435 29,948 -0.03(-1.13%)
Jun 22, 2022 2.421 2.515 2.400 2.463 31,953 +0.00(+0.00%)
Jun 21, 2022 2.316 2.470 2.316 2.463 66,025 +0.15(+6.31%)
Jun 17, 2022 2.358 2.421 2.316 2.316 69,912 +0.00(+0.00%)
Jun 16, 2022 2.428 2.456 2.310 2.316 106,972 -0.22(-8.52%)
Jun 15, 2022 2.435 2.576 2.435 2.532 39,335 +0.08(+3.12%)
Jun 14, 2022 2.483 2.525 2.442 2.456 82,889 -0.03(-1.12%)
Jun 13, 2022 2.636 2.643 2.483 2.483 113,211 -0.19(-7.27%)
Jun 10, 2022 2.748 2.765 2.678 2.678 139,020 -0.14(-4.94%)
Jun 09, 2022 2.791 2.981 2.791 2.817 50,389 -0.13(-4.26%)
Jun 08, 2022 2.901 2.991 2.901 2.943 74,748 -0.01(-0.47%)
Jun 07, 2022 2.859 2.998 2.852 2.956 61,258 +0.03(+0.95%)
Jun 06, 2022 2.887 2.963 2.887 2.929 49,067 +0.01(+0.24%)
Jun 03, 2022 2.866 2.998 2.838 2.922 53,208 -0.02(-0.71%)
Jun 02, 2022 2.970 3.012 2.706 2.943 321,966 -0.05(-1.63%)
Jun 01, 2022 3.089 3.123 2.887 2.991 135,635 -0.16(-5.08%)
May 31, 2022 3.179 3.183 3.068 3.151 93,765 -0.01(-0.22%)
May 27, 2022 3.110 3.283 3.110 3.158 29,479 +0.01(+0.22%)
May 26, 2022 3.179 3.198 3.075 3.151 43,864 +0.06(+2.03%)
May 25, 2022 2.991 3.105 2.991 3.089 23,543 -0.01(-0.22%)
May 24, 2022 3.047 3.096 3.026 3.096 15,968 +0.01(+0.23%)
May 23, 2022 3.130 3.197 3.058 3.089 71,496 +0.03(+1.14%)
May 20, 2022 3.075 3.165 2.991 3.054 62,937 +0.01(+0.23%)
May 19, 2022 3.033 3.096 3.019 3.047 10,781 +0.03(+0.92%)
May 18, 2022 3.026 3.144 3.009 3.019 67,385 -0.06(-1.81%)
May 17, 2022 3.130 3.144 2.998 3.075 125,400 +0.07(+2.31%)
May 16, 2022 3.096 3.228 2.998 3.005 171,965 -0.03(-1.14%)
May 13, 2022 2.970 3.130 2.943 3.040 48,470 +0.03(+1.16%)
May 12, 2022 2.991 3.069 2.915 3.005 39,553 -0.02(-0.69%)
May 11, 2022 3.026 3.127 3.009 3.026 22,347 +0.00(+0.00%)
May 10, 2022 3.005 3.026 2.894 3.026 33,294 +0.10(+3.33%)
May 09, 2022 3.005 3.054 2.918 2.929 36,700 -0.13(-4.10%)
May 06, 2022 3.075 3.110 3.040 3.054 24,412 -0.06(-1.79%)
May 05, 2022 3.200 3.200 3.089 3.110 103,470 -0.17(-5.30%)
May 04, 2022 3.200 3.297 3.103 3.283 24,680 +0.08(+2.39%)
May 03, 2022 3.116 3.297 3.116 3.207 79,032 +0.13(+4.30%)
May 02, 2022 3.151 3.157 3.033 3.075 66,265 -0.07(-2.21%)
Apr 29, 2022 3.165 3.325 3.130 3.144 164,700 -0.09(-2.80%)
Apr 28, 2022 3.172 3.297 3.158 3.235 112,457 -0.01(-0.43%)
Apr 27, 2022 3.221 3.324 3.221 3.249 71,136 -0.03(-1.06%)
Apr 26, 2022 3.429 3.464 3.263 3.283 46,895 -0.14(-4.07%)
Apr 25, 2022 3.361 3.467 3.361 3.423 70,342 -0.08(-2.19%)
Apr 22, 2022 3.527 3.596 3.416 3.499 34,726 -0.10(-2.71%)
Apr 21, 2022 3.791 4.014 3.480 3.596 127,702 -0.03(-0.96%)
Apr 20, 2022 3.617 3.763 3.583 3.631 132,124 +0.05(+1.36%)
Apr 19, 2022 3.527 3.624 3.527 3.583 97,326 +0.07(+1.98%)
Apr 18, 2022 3.513 3.583 3.478 3.513 97,057 +0.05(+1.30%)
Apr 14, 2022 3.423 3.534 3.360 3.468 37,887 -0.01(-0.30%)
Apr 13, 2022 3.356 3.666 3.356 3.478 146,517 +0.07(+2.04%)
Apr 12, 2022 3.436 3.492 3.369 3.409 51,213 -0.03(-1.01%)
Apr 11, 2022 3.513 3.513 3.443 3.443 16,589 -0.05(-1.39%)
Apr 08, 2022 3.416 3.516 3.371 3.492 23,944 +0.03(+0.80%)
Apr 07, 2022 3.325 3.492 3.322 3.464 41,097 +0.10(+3.11%)
Apr 06, 2022 3.325 3.381 3.318 3.360 61,693 +0.00(+0.00%)
Apr 05, 2022 3.471 3.503 3.311 3.360 53,366 -0.10(-3.01%)
Apr 04, 2022 3.492 3.548 3.381 3.464 67,845 +0.00(+0.00%)
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.