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 (%)
Jan 31, 2022 3.012 3.137 3.082 55,517 +0.09(+3.02%)
Jan 28, 2022 2.852 2.998 2.755 2.991 221,455 +0.18(+6.44%)
Jan 27, 2022 2.880 2.906 2.748 2.810 75,089 +0.03(+1.00%)
Jan 26, 2022 2.817 2.872 2.755 2.783 215,087 -0.01(-0.37%)
Jan 25, 2022 2.727 2.906 2.727 2.793 29,824 +0.02(+0.88%)
Jan 24, 2022 2.894 2.894 2.699 2.769 25,947 -0.15(-5.01%)
Jan 21, 2022 2.956 2.963 2.776 2.915 65,902 +0.00(+0.00%)
Jan 20, 2022 2.880 2.956 2.838 2.915 70,161 +0.07(+2.44%)
Jan 19, 2022 2.866 2.873 2.762 2.845 75,813 +0.03(+1.24%)
Jan 18, 2022 2.852 2.887 2.744 2.810 214,020 -0.02(-0.74%)
Jan 14, 2022 2.831 0 +0.02(+0.74%)
Jan 13, 2022 2.852 2.936 2.755 2.810 52,939 -0.03(-1.22%)
Jan 12, 2022 2.803 2.880 2.769 2.845 19,393 +0.01(+0.25%)
Jan 11, 2022 2.796 2.866 2.772 2.838 73,636 +0.01(+0.49%)
Jan 10, 2022 2.845 2.845 2.716 2.824 28,302 +0.06(+2.01%)
Jan 07, 2022 2.796 2.810 2.769 2.769 28,711 -0.05(-1.73%)
Jan 06, 2022 2.783 2.887 2.783 2.817 16,442 -0.01(-0.25%)
Jan 05, 2022 2.859 2.977 2.817 2.824 34,910 -0.06(-2.17%)
Jan 04, 2022 3.005 3.005 2.866 2.887 24,471 -0.08(-2.58%)
Jan 03, 2022 2.977 3.029 2.957 2.963 46,328 +0.00(+0.00%)
Dec 31, 2021 2.977 3.012 2.963 2.963 12,060 +0.02(+0.71%)
Dec 30, 2021 2.845 3.027 2.845 2.943 96,218 +0.13(+4.70%)
Dec 29, 2021 2.776 2.873 2.734 2.810 30,206 -0.01(-0.25%)
Dec 28, 2021 2.991 3.002 2.817 2.817 60,757 -0.14(-4.71%)
Dec 27, 2021 3.040 3.103 2.950 2.956 71,660 -0.04(-1.39%)
Dec 23, 2021 2.880 3.054 2.880 2.998 71,065 +0.09(+3.11%)
Dec 22, 2021 2.894 2.956 2.831 2.908 119,882 -0.01(-0.48%)
Dec 21, 2021 2.817 2.956 2.817 2.922 39,773 +0.14(+5.00%)
Dec 20, 2021 2.887 2.943 2.783 2.783 172,949 -0.13(-4.53%)
Dec 17, 2021 2.904 2.950 2.876 2.915 9,604 +0.04(+1.45%)
Dec 16, 2021 2.929 2.998 2.852 2.873 98,732 -0.06(-1.90%)
Dec 15, 2021 2.956 3.061 2.922 2.929 50,636 -0.04(-1.40%)
Dec 14, 2021 3.130 3.130 2.963 2.970 39,493 -0.15(-4.69%)
Dec 13, 2021 3.276 3.276 3.065 3.116 19,054 -0.07(-2.18%)
Dec 10, 2021 3.089 3.242 3.054 3.186 96,669 +0.11(+3.62%)
Dec 09, 2021 3.110 3.200 3.075 3.075 55,584 -0.08(-2.43%)
Dec 08, 2021 3.235 3.249 3.116 3.151 40,960 -0.10(-3.21%)
Dec 07, 2021 3.249 3.256 3.130 3.256 58,109 +0.09(+2.86%)
Dec 06, 2021 3.228 3.228 3.103 3.165 66,609 -0.03(-1.09%)
Dec 03, 2021 3.179 3.367 3.151 3.200 195,676 -0.04(-1.29%)
Dec 02, 2021 3.388 3.464 3.144 3.242 118,610 -0.11(-3.32%)
Dec 01, 2021 3.005 3.478 3.005 3.353 317,793 +0.40(+13.41%)
Nov 30, 2021 2.817 2.990 2.817 2.956 67,302 +0.10(+3.66%)
Nov 29, 2021 2.783 2.887 2.602 2.852 186,993 +0.03(+1.23%)
Nov 26, 2021 2.810 2.847 2.678 2.817 36,434 -0.05(-1.70%)
Nov 24, 2021 2.852 2.873 2.810 2.866 22,122 +0.01(+0.49%)
Nov 23, 2021 2.950 2.956 2.843 2.852 61,892 -0.08(-2.84%)
Nov 22, 2021 2.929 2.968 2.922 2.936 26,242 +0.00(+0.00%)
Nov 19, 2021 3.054 3.054 2.929 2.936 22,183 -0.10(-3.30%)
Nov 18, 2021 3.151 3.075 3.036 3.036 11,140 -0.14(-4.30%)
Nov 17, 2021 3.190 3.193 3.136 3.172 13,594 -0.01(-0.44%)
Nov 16, 2021 3.235 3.235 3.144 3.186 27,223 -0.10(-3.17%)
Nov 15, 2021 3.270 3.363 3.235 3.290 29,266 +0.02(+0.64%)
Nov 12, 2021 3.235 3.304 3.069 3.269 46,252 -0.01(-0.21%)
Nov 11, 2021 3.235 3.337 3.235 3.276 11,129 +0.01(+0.21%)
Nov 10, 2021 3.269 3.269 139,877 -0.04(-1.26%)
Nov 09, 2021 3.409 3.409 3.311 3.311 27,445 -0.03(-1.04%)
Nov 08, 2021 3.346 3.367 3.304 3.346 18,164 +0.01(+0.42%)
Nov 05, 2021 3.353 3.422 3.311 3.332 73,759 -0.02(-0.62%)
Nov 04, 2021 3.464 3.478 3.311 3.353 28,539 -0.07(-2.03%)
Nov 03, 2021 3.402 3.471 3.388 3.423 24,969 +0.03(+0.82%)
Nov 02, 2021 3.471 3.471 3.355 3.395 12,390 -0.03(-1.01%)
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.