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 )

9.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 30, 2021 3.180 3.187 3.098 3.098 327,628 -0.03(-1.10%)
Jul 29, 2021 3.222 3.256 3.125 3.132 85,795 -0.03(-0.87%)
Jul 28, 2021 3.227 3.290 3.160 3.160 34,700 -0.11(-3.37%)
Jul 27, 2021 3.132 3.283 2.981 3.270 85,329 +0.15(+4.86%)
Jul 26, 2021 3.077 3.146 3.056 3.118 31,313 +0.06(+2.03%)
Jul 23, 2021 3.118 3.194 3.056 3.056 69,558 -0.08(-2.42%)
Jul 22, 2021 3.135 3.160 3.056 3.132 19,851 +0.01(+0.44%)
Jul 21, 2021 3.022 3.160 3.021 3.118 76,303 +0.12(+3.90%)
Jul 20, 2021 2.932 3.056 2.884 3.001 178,372 -0.01(-0.46%)
Jul 19, 2021 3.063 3.091 2.926 3.015 94,485 -0.14(-4.58%)
Jul 16, 2021 3.332 3.332 3.104 3.160 58,829 -0.10(-3.16%)
Jul 15, 2021 3.256 3.352 3.256 3.263 1,249,625 -0.03(-1.04%)
Jul 14, 2021 3.263 3.380 3.251 3.297 258,499 -0.01(-0.21%)
Jul 13, 2021 3.160 3.325 3.160 3.304 128,078 +0.13(+4.12%)
Jul 12, 2021 3.304 3.359 3.147 3.173 197,564 -0.06(-1.71%)
Jul 09, 2021 2.967 3.242 2.898 3.228 1,005,355 +0.28(+9.32%)
Jul 08, 2021 2.650 2.960 2.631 2.953 899,174 +0.29(+10.85%)
Jul 07, 2021 2.691 2.691 2.588 2.664 43,454 -0.01(-0.26%)
Jul 06, 2021 2.623 2.671 2.623 2.671 46,579 +0.04(+1.57%)
Jul 02, 2021 2.602 2.650 2.602 2.630 20,020 +0.01(+0.26%)
Jul 01, 2021 2.581 2.664 2.581 2.623 42,380 +0.07(+2.70%)
Jun 30, 2021 2.602 2.630 2.513 2.554 76,063 -0.06(-2.11%)
Jun 29, 2021 2.602 2.636 2.581 2.609 22,001 +0.00(+0.00%)
Jun 28, 2021 2.588 2.633 2.584 2.609 54,149 -0.03(-1.04%)
Jun 25, 2021 2.747 2.747 2.630 2.636 140,761 -0.12(-4.25%)
Jun 24, 2021 2.747 2.774 2.733 2.753 40,587 +0.01(+0.25%)
Jun 23, 2021 2.753 2.815 2.719 2.747 95,726 -0.03(-1.24%)
Jun 22, 2021 2.877 2.912 2.767 2.781 133,825 -0.12(-4.04%)
Jun 21, 2021 2.898 2.932 2.843 2.898 123,691 +0.08(+2.68%)
Jun 18, 2021 2.829 2.905 2.767 2.822 168,915 +0.07(+2.50%)
Jun 17, 2021 2.795 2.849 2.743 2.753 76,357 -0.08(-2.68%)
Jun 16, 2021 2.870 2.870 2.798 2.829 60,770 +0.01(+0.24%)
Jun 15, 2021 2.822 2.870 2.767 2.822 71,895 -0.03(-1.20%)
Jun 14, 2021 2.781 2.864 2.719 2.857 197,226 +0.14(+5.33%)
Jun 11, 2021 2.795 2.795 2.664 2.712 123,030 -0.05(-1.75%)
Jun 10, 2021 2.877 2.877 2.726 2.760 330,561 -0.08(-2.91%)
Jun 09, 2021 2.795 2.857 2.747 2.843 464,025 +0.09(+3.25%)
Jun 08, 2021 2.843 2.877 2.726 2.753 193,350 -0.06(-1.96%)
Jun 07, 2021 2.781 2.856 2.733 2.808 760,149 +0.09(+3.29%)
Jun 04, 2021 2.864 2.974 2.719 2.719 502,071 -0.16(-5.50%)
Jun 03, 2021 2.753 2.877 2.698 2.877 88,316 +0.12(+4.50%)
Jun 02, 2021 2.685 2.753 2.685 2.753 121,419 +0.12(+4.71%)
Jun 01, 2021 2.574 2.685 2.554 2.630 125,262 +0.09(+3.52%)
May 28, 2021 2.499 2.574 2.499 2.540 59,875 +0.04(+1.65%)
May 27, 2021 2.485 2.549 2.468 2.499 99,057 +0.01(+0.55%)
May 26, 2021 2.547 2.587 2.451 2.485 187,376 -0.07(-2.70%)
May 25, 2021 2.664 2.664 2.547 2.554 44,292 -0.10(-3.89%)
May 24, 2021 2.623 2.657 2.602 2.657 6,304 +0.06(+2.12%)
May 21, 2021 2.685 2.685 2.602 2.602 25,223 -0.01(-0.53%)
May 20, 2021 2.657 2.712 2.616 2.616 98,719 -0.06(-2.31%)
May 19, 2021 2.671 2.719 2.630 2.678 41,485 -0.03(-1.02%)
May 18, 2021 2.753 2.753 2.691 2.705 60,333 -0.03(-1.01%)
May 17, 2021 2.774 2.857 2.732 2.733 125,517 +0.00(+0.00%)
May 14, 2021 2.678 2.753 2.605 2.733 125,368 +0.16(+6.15%)
May 13, 2021 2.602 2.623 2.560 2.574 20,511 -0.04(-1.58%)
May 12, 2021 2.697 2.719 2.588 2.616 25,694 -0.06(-2.06%)
May 11, 2021 2.747 2.753 2.647 2.671 57,208 -0.07(-2.51%)
May 10, 2021 2.740 2.833 2.726 2.740 109,174 +0.02(+0.76%)
May 07, 2021 2.691 2.781 2.691 2.719 52,330 +0.03(+1.28%)
May 06, 2021 2.753 2.753 2.664 2.685 93,065 -0.05(-1.76%)
May 05, 2021 2.691 2.788 2.685 2.733 201,866 +0.06(+2.06%)
May 04, 2021 2.753 2.884 2.650 2.678 93,493 -0.03(-1.02%)
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.