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 )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 28, 2021 2.525 2.602 2.525 2.567 59,249 +0.04(+1.65%)
May 27, 2021 2.511 2.576 2.494 2.525 98,020 +0.01(+0.55%)
May 26, 2021 2.574 2.614 2.476 2.511 185,415 -0.07(-2.70%)
May 25, 2021 2.692 2.692 2.574 2.581 43,828 -0.10(-3.89%)
May 24, 2021 2.650 2.685 2.630 2.685 6,238 +0.06(+2.12%)
May 21, 2021 2.713 2.713 2.630 2.630 24,959 -0.01(-0.53%)
May 20, 2021 2.685 2.741 2.643 2.643 97,685 -0.06(-2.31%)
May 19, 2021 2.699 2.748 2.657 2.706 41,051 -0.03(-1.02%)
May 18, 2021 2.783 2.783 2.720 2.734 59,702 -0.03(-1.01%)
May 17, 2021 2.803 2.887 2.761 2.762 124,203 +0.00(+0.00%)
May 14, 2021 2.706 2.783 2.633 2.762 124,055 +0.16(+6.15%)
May 13, 2021 2.630 2.650 2.587 2.602 20,296 -0.04(-1.58%)
May 12, 2021 2.725 2.748 2.616 2.643 25,425 -0.06(-2.06%)
May 11, 2021 2.776 2.783 2.675 2.699 56,609 -0.07(-2.51%)
May 10, 2021 2.769 2.863 2.755 2.769 108,031 +0.02(+0.76%)
May 07, 2021 2.720 2.810 2.720 2.748 51,782 +0.03(+1.28%)
May 06, 2021 2.783 2.783 2.692 2.713 92,091 -0.05(-1.76%)
May 05, 2021 2.720 2.817 2.713 2.762 199,753 +0.06(+2.06%)
May 04, 2021 2.783 2.915 2.678 2.706 92,515 -0.03(-1.02%)
May 03, 2021 2.664 2.749 2.664 2.734 120,144 +0.08(+2.88%)
Apr 30, 2021 2.581 2.678 2.581 2.657 49,307 +0.05(+1.87%)
Apr 29, 2021 2.560 2.643 2.560 2.609 83,243 +0.03(+1.35%)
Apr 28, 2021 2.560 2.678 2.560 2.574 191,208 -0.02(-0.80%)
Apr 27, 2021 2.581 2.622 2.546 2.595 81,256 +0.06(+2.47%)
Apr 26, 2021 2.567 2.630 2.470 2.532 40,151 -0.05(-1.89%)
Apr 23, 2021 2.476 2.594 2.456 2.581 95,451 +0.10(+3.92%)
Apr 22, 2021 2.525 2.539 2.421 2.483 103,581 +0.01(+0.28%)
Apr 21, 2021 2.581 2.581 2.421 2.476 180,696 -0.12(-4.56%)
Apr 20, 2021 2.643 2.644 2.476 2.595 116,424 -0.03(-1.32%)
Apr 19, 2021 2.636 2.671 2.518 2.630 219,264 -0.01(-0.53%)
Apr 16, 2021 2.713 2.713 2.636 2.643 39,388 -0.07(-2.56%)
Apr 15, 2021 2.783 2.783 2.650 2.713 72,582 -0.13(-4.41%)
Apr 14, 2021 2.859 3.026 2.741 2.838 798,229 +0.00(+0.00%)
Apr 13, 2021 2.796 3.012 2.720 2.838 281,790 +0.04(+1.49%)
Apr 12, 2021 2.783 2.803 2.748 2.796 33,402 +0.04(+1.51%)
Apr 09, 2021 2.762 2.852 2.750 2.755 15,956 -0.03(-1.25%)
Apr 08, 2021 2.734 2.803 2.734 2.790 21,560 +0.05(+1.78%)
Apr 07, 2021 2.817 2.852 2.720 2.741 61,921 -0.10(-3.67%)
Apr 06, 2021 2.866 2.908 2.773 2.845 113,090 +0.08(+3.02%)
Apr 05, 2021 2.769 2.769 2.727 2.762 24,952 +0.03(+1.28%)
Apr 01, 2021 2.699 2.748 2.699 2.727 32,488 +0.02(+0.77%)
Mar 31, 2021 2.783 2.783 2.643 2.706 72,674 -0.08(-2.75%)
Mar 30, 2021 2.748 2.852 2.734 2.783 85,176 +0.05(+1.78%)
Mar 29, 2021 2.741 2.762 2.678 2.734 29,071 +0.05(+1.81%)
Mar 26, 2021 2.706 2.748 2.636 2.685 36,944 +0.03(+1.05%)
Mar 25, 2021 2.636 2.683 2.636 2.657 38,583 -0.03(-1.29%)
Mar 24, 2021 2.650 2.699 2.623 2.692 35,949 +0.04(+1.57%)
Mar 23, 2021 2.741 2.810 2.616 2.650 90,767 -0.10(-3.79%)
Mar 22, 2021 2.796 2.824 2.727 2.755 16,232 +0.01(+0.25%)
Mar 19, 2021 2.852 2.852 2.720 2.748 17,537 +0.00(+0.00%)
Mar 18, 2021 2.866 2.970 2.720 2.748 23,763 -0.18(-6.18%)
Mar 17, 2021 2.817 2.929 2.762 2.929 27,804 +0.10(+3.69%)
Mar 16, 2021 3.033 3.033 2.755 2.824 40,199 -0.19(-6.45%)
Mar 15, 2021 2.852 3.068 2.852 3.019 255,966 +0.19(+6.90%)
Mar 12, 2021 2.824 2.887 2.783 2.824 41,257 +0.00(+0.00%)
Mar 11, 2021 2.880 2.893 2.793 2.824 42,527 +0.01(+0.25%)
Mar 10, 2021 2.803 2.880 2.734 2.817 22,485 +0.08(+2.79%)
Mar 09, 2021 2.720 2.748 2.650 2.741 96,992 +0.08(+2.87%)
Mar 08, 2021 2.692 2.764 2.644 2.664 33,193 -0.07(-2.54%)
Mar 05, 2021 2.810 2.887 2.678 2.734 232,592 -0.07(-2.48%)
Mar 04, 2021 2.817 2.887 2.776 2.803 43,081 -0.05(-1.59%)
Mar 03, 2021 2.783 2.866 2.783 2.849 20,315 +0.02(+0.86%)
Mar 02, 2021 2.824 2.845 2.810 2.824 25,846 -0.02(-0.73%)
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.