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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2023 6.544 6.752 6.461 6.628 122,383 +0.08(+1.27%)
Jan 30, 2023 6.565 6.825 6.503 6.544 256,341 -0.19(-2.78%)
Jan 27, 2023 6.513 6.825 6.513 6.732 100,244 +0.12(+1.89%)
Jan 26, 2023 6.524 6.643 6.466 6.607 103,014 +0.20(+3.08%)
Jan 25, 2023 6.055 6.471 5.894 6.409 223,956 +0.44(+7.32%)
Jan 24, 2023 6.139 6.159 5.722 5.972 172,884 -0.04(-0.69%)
Jan 23, 2023 6.055 6.222 5.899 6.014 94,185 +0.01(+0.17%)
Jan 20, 2023 5.837 6.197 5.795 6.003 51,527 +0.11(+1.94%)
Jan 19, 2023 5.774 6.055 5.473 5.889 269,675 -0.07(-1.22%)
Jan 18, 2023 6.555 6.638 5.903 5.962 167,406 -0.49(-7.58%)
Jan 17, 2023 6.035 6.565 6.024 6.451 261,807 +0.37(+6.16%)
Jan 13, 2023 5.941 6.128 5.941 6.076 80,517 +0.12(+2.10%)
Jan 12, 2023 5.930 6.087 5.858 5.951 87,864 +0.07(+1.24%)
Jan 11, 2023 5.930 6.014 5.743 5.878 83,070 +0.02(+0.36%)
Jan 10, 2023 5.878 6.035 5.878 5.858 193,528 +0.06(+1.08%)
Jan 09, 2023 5.608 5.904 5.608 5.795 148,132 +0.15(+2.58%)
Jan 06, 2023 5.514 5.795 5.478 5.650 166,016 +0.21(+3.82%)
Jan 05, 2023 5.129 5.566 5.129 5.441 133,314 +0.25(+4.81%)
Jan 04, 2023 5.004 5.296 5.004 5.192 100,203 +0.19(+3.74%)
Jan 03, 2023 5.077 5.150 4.921 5.004 52,424 +0.03(+0.63%)
Dec 30, 2022 5.004 5.109 4.838 4.973 152,906 -0.07(-1.44%)
Dec 29, 2022 5.067 5.213 5.025 5.046 54,605 -0.05(-1.02%)
Dec 28, 2022 5.150 5.255 4.952 5.098 133,697 -0.10(-2.00%)
Dec 27, 2022 5.150 5.264 5.026 5.202 115,571 +0.09(+1.83%)
Dec 23, 2022 4.952 5.145 4.952 5.109 43,968 +0.10(+2.08%)
Dec 22, 2022 5.017 5.077 4.945 5.004 18,311 +0.05(+1.05%)
Dec 21, 2022 5.171 5.233 4.952 4.952 182,178 -0.20(-3.84%)
Dec 20, 2022 5.150 5.275 5.119 5.150 124,906 +0.04(+0.81%)
Dec 19, 2022 5.150 5.191 5.098 5.109 87,798 -0.04(-0.81%)
Dec 16, 2022 4.942 5.150 4.942 5.150 114,052 +0.16(+3.23%)
Dec 15, 2022 5.098 5.098 4.963 4.989 196,774 -0.07(-1.34%)
Dec 14, 2022 4.959 5.139 4.942 5.057 78,978 +0.01(+0.21%)
Dec 13, 2022 5.098 5.127 4.984 5.046 82,769 -0.09(-1.82%)
Dec 12, 2022 4.807 5.150 4.724 5.140 96,660 +0.30(+6.24%)
Dec 09, 2022 4.786 4.900 4.786 4.838 23,095 +0.04(+0.87%)
Dec 08, 2022 4.890 4.963 4.787 4.796 93,956 -0.15(-2.95%)
Dec 07, 2022 4.869 5.098 4.758 4.942 108,180 +0.16(+3.26%)
Dec 06, 2022 4.786 4.994 4.665 4.786 85,736 +0.03(+0.66%)
Dec 05, 2022 4.682 4.776 4.495 4.755 84,884 +0.01(+0.22%)
Dec 02, 2022 4.536 4.900 4.491 4.744 116,502 +0.29(+6.54%)
Dec 01, 2022 4.526 4.536 4.068 4.453 66,761 +0.00(+0.00%)
Nov 30, 2022 4.443 4.578 4.313 4.453 21,520 +0.00(+0.00%)
Nov 29, 2022 4.245 4.453 4.235 4.453 30,482 +0.27(+6.47%)
Nov 28, 2022 4.183 4.307 4.183 4.183 92,789 +0.00(+0.00%)
Nov 25, 2022 4.110 4.235 4.041 4.183 15,786 +0.19(+4.86%)
Nov 23, 2022 3.930 4.018 3.930 3.989 42,042 +0.06(+1.51%)
Nov 22, 2022 3.890 4.038 3.851 3.930 49,768 +0.00(+0.00%)
Nov 21, 2022 3.949 4.026 3.900 3.930 34,187 -0.11(-2.69%)
Nov 18, 2022 3.860 4.038 3.851 4.038 12,633 +0.17(+4.34%)
Nov 17, 2022 3.969 4.018 3.851 3.870 49,563 -0.18(-4.39%)
Nov 16, 2022 3.969 4.088 3.969 4.048 29,037 +0.02(+0.49%)
Nov 15, 2022 4.058 4.176 4.028 4.028 56,236 -0.09(-2.16%)
Nov 14, 2022 4.088 4.167 4.028 4.117 48,354 +0.03(+0.72%)
Nov 11, 2022 3.910 4.088 3.860 4.088 50,779 +0.23(+5.88%)
Nov 10, 2022 3.774 4.048 3.774 3.860 4,444 +0.11(+2.89%)
Nov 09, 2022 3.900 3.935 3.742 3.752 7,615 -0.15(-3.80%)
Nov 08, 2022 3.939 4.028 3.836 3.900 36,152 -0.08(-1.98%)
Nov 07, 2022 4.167 4.200 3.959 3.979 48,794 -0.21(-4.95%)
Nov 04, 2022 4.167 4.204 4.080 4.186 19,675 +0.12(+2.91%)
Nov 03, 2022 4.117 4.206 4.068 4.068 52,813 -0.11(-2.60%)
Nov 02, 2022 4.275 4.275 4.121 4.176 14,565 -0.06(-1.40%)
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.