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 )

10.87 -0.30 (-2.70%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 9, 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 (%)
Mar 31, 2022 3.388 3.478 3.339 3.464 88,379 +0.08(+2.26%)
Mar 30, 2022 3.465 3.478 3.348 3.388 26,684 -0.01(-0.20%)
Mar 29, 2022 3.443 3.478 3.368 3.395 51,154 -0.03(-1.01%)
Mar 28, 2022 3.478 3.527 3.332 3.429 110,022 -0.05(-1.40%)
Mar 25, 2022 3.499 3.548 3.450 3.478 34,791 -0.02(-0.60%)
Mar 24, 2022 3.429 3.615 3.416 3.499 74,676 +0.06(+1.62%)
Mar 23, 2022 3.527 3.548 3.411 3.443 41,836 -0.09(-2.56%)
Mar 22, 2022 3.652 3.652 3.513 3.534 31,825 -0.08(-2.31%)
Mar 21, 2022 3.589 3.617 3.499 3.617 18,641 +0.08(+2.36%)
Mar 18, 2022 3.332 3.583 3.332 3.534 232,393 +0.12(+3.46%)
Mar 17, 2022 3.409 3.423 3.381 3.416 3,271 +0.02(+0.61%)
Mar 16, 2022 3.409 3.478 3.339 3.395 61,766 +0.10(+3.17%)
Mar 15, 2022 3.256 3.360 3.230 3.290 25,994 +0.01(+0.42%)
Mar 14, 2022 3.367 3.367 3.221 3.276 19,850 -0.12(-3.48%)
Mar 11, 2022 3.436 3.436 3.301 3.395 141,059 -0.04(-1.21%)
Mar 10, 2022 3.214 3.478 3.216 3.436 156,214 +0.19(+6.01%)
Mar 09, 2022 3.179 3.290 3.156 3.242 20,832 +0.07(+2.19%)
Mar 08, 2022 3.304 3.332 3.123 3.172 43,302 -0.07(-2.15%)
Mar 07, 2022 3.332 3.402 3.172 3.242 41,144 -0.13(-3.92%)
Mar 04, 2022 3.339 3.402 3.208 3.374 47,537 +0.10(+2.97%)
Mar 03, 2022 3.249 3.329 3.207 3.276 54,202 +0.03(+1.07%)
Mar 02, 2022 3.221 3.346 3.221 3.242 74,418 -0.05(-1.48%)
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.