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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 4.680 4.739 4.680 4.690 120,455 +0.06(+1.28%)
Feb 25, 2022 4.542 4.690 4.591 4.631 88,434 +0.08(+1.73%)
Feb 24, 2022 4.453 4.570 4.334 4.552 19,537 -0.03(-0.64%)
Feb 23, 2022 4.739 4.739 4.519 4.581 46,064 -0.11(-2.32%)
Feb 22, 2022 4.433 4.837 4.433 4.690 63,404 +0.19(+4.17%)
Feb 18, 2022 4.502 0 -0.01(-0.22%)
Feb 17, 2022 4.561 4.571 4.453 4.512 10,089 -0.01(-0.22%)
Feb 16, 2022 4.542 4.581 4.344 4.522 54,591 +0.08(+1.78%)
Feb 15, 2022 4.384 4.524 4.374 4.443 558,688 +0.06(+1.35%)
Feb 14, 2022 4.186 4.423 4.186 4.384 24,110 +0.09(+2.07%)
Feb 11, 2022 4.117 4.394 4.117 4.295 34,627 +0.20(+4.82%)
Feb 10, 2022 4.334 4.384 4.097 4.097 22,189 -0.14(-3.26%)
Feb 09, 2022 4.285 4.354 4.127 4.236 4,598 +0.00(+0.00%)
Feb 08, 2022 4.305 4.344 4.216 4.236 7,461 -0.07(-1.61%)
Feb 07, 2022 4.226 4.334 4.196 4.305 12,468 +0.14(+3.32%)
Feb 04, 2022 4.058 4.226 4.038 4.167 4,657 -0.05(-1.17%)
Feb 03, 2022 4.147 4.216 29,896 -0.07(-1.61%)
Feb 02, 2022 4.394 4.448 4.265 4.285 15,914 -0.16(-3.56%)
Feb 01, 2022 4.354 4.483 4.265 4.443 17,912 +0.07(+1.58%)
Jan 31, 2022 4.275 4.453 4.374 39,115 +0.13(+3.02%)
Jan 28, 2022 4.048 4.255 3.910 4.246 156,028 +0.26(+6.44%)
Jan 27, 2022 4.088 4.125 3.900 3.989 52,904 +0.04(+1.00%)
Jan 26, 2022 3.999 4.077 3.910 3.949 151,541 -0.01(-0.37%)
Jan 25, 2022 3.870 4.124 3.870 3.964 21,013 +0.03(+0.88%)
Jan 24, 2022 4.107 4.107 3.831 3.930 18,281 -0.21(-5.01%)
Jan 21, 2022 4.196 4.206 3.939 4.137 46,431 +0.00(+0.00%)
Jan 20, 2022 4.088 4.196 4.028 4.137 49,432 +0.10(+2.45%)
Jan 19, 2022 4.068 4.078 3.921 4.038 53,415 +0.05(+1.24%)
Jan 18, 2022 4.048 4.097 3.895 3.989 150,790 -0.03(-0.74%)
Jan 14, 2022 4.018 0 +0.03(+0.74%)
Jan 13, 2022 4.048 4.167 3.910 3.989 37,299 -0.05(-1.22%)
Jan 12, 2022 3.979 4.088 3.930 4.038 13,664 +0.01(+0.25%)
Jan 11, 2022 3.969 4.068 3.935 4.028 51,880 +0.02(+0.49%)
Jan 10, 2022 4.038 4.038 3.856 4.009 19,940 +0.08(+2.01%)
Jan 07, 2022 3.969 3.989 3.930 3.930 20,229 -0.07(-1.73%)
Jan 06, 2022 3.949 4.097 3.949 3.999 11,584 -0.01(-0.25%)
Jan 05, 2022 4.058 4.226 3.999 4.009 24,596 -0.09(-2.17%)
Jan 04, 2022 4.265 4.265 4.068 4.097 17,241 -0.11(-2.58%)
Jan 03, 2022 4.226 4.300 4.197 4.206 32,641 +0.00(+0.00%)
Dec 31, 2021 4.226 4.275 4.206 4.206 8,497 +0.03(+0.71%)
Dec 30, 2021 4.038 4.296 4.038 4.176 67,791 +0.19(+4.70%)
Dec 29, 2021 3.939 4.078 3.880 3.989 21,282 -0.01(-0.25%)
Dec 28, 2021 4.246 4.260 3.999 3.999 42,807 -0.20(-4.71%)
Dec 27, 2021 4.315 4.404 4.186 4.196 50,489 -0.06(-1.39%)
Dec 23, 2021 4.088 4.334 4.088 4.255 50,069 +0.13(+3.11%)
Dec 22, 2021 4.107 4.196 4.018 4.127 84,464 -0.02(-0.48%)
Dec 21, 2021 3.999 4.196 3.999 4.147 28,022 +0.20(+5.00%)
Dec 20, 2021 4.097 4.177 3.949 3.949 121,852 -0.19(-4.53%)
Dec 17, 2021 4.121 4.186 4.082 4.137 6,766 +0.06(+1.45%)
Dec 16, 2021 4.157 4.255 4.048 4.078 69,562 -0.08(-1.90%)
Dec 15, 2021 4.196 4.344 4.147 4.157 35,676 -0.06(-1.41%)
Dec 14, 2021 4.443 4.443 4.206 4.216 27,825 -0.21(-4.69%)
Dec 13, 2021 4.650 4.650 4.350 4.423 13,424 -0.10(-2.18%)
Dec 10, 2021 4.384 4.601 4.335 4.522 68,109 +0.16(+3.62%)
Dec 09, 2021 4.413 4.542 4.364 4.364 39,162 -0.11(-2.43%)
Dec 08, 2021 4.591 4.611 4.423 4.473 28,859 -0.15(-3.21%)
Dec 07, 2021 4.611 4.621 4.442 4.621 40,941 +0.13(+2.86%)
Dec 06, 2021 4.581 4.581 4.404 4.492 46,930 -0.05(-1.09%)
Dec 03, 2021 4.512 4.779 4.473 4.542 137,865 -0.06(-1.29%)
Dec 02, 2021 4.808 4.917 4.463 4.601 83,568 -0.16(-3.32%)
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.