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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2022 4.048 4.088 3.870 3.870 55,588 -0.18(-4.39%)
Aug 30, 2022 4.107 4.151 4.048 4.048 25,077 -0.11(-2.61%)
Aug 29, 2022 3.969 4.245 3.969 4.157 85,703 +0.10(+2.43%)
Aug 26, 2022 4.216 4.246 3.959 4.058 47,398 -0.17(-3.97%)
Aug 25, 2022 4.157 4.246 4.137 4.226 58,061 +0.02(+0.47%)
Aug 24, 2022 4.196 4.255 4.113 4.206 22,228 +0.03(+0.71%)
Aug 23, 2022 4.097 4.234 3.959 4.176 40,211 +0.08(+1.93%)
Aug 22, 2022 3.890 4.137 3.793 4.097 57,831 +0.25(+6.41%)
Aug 19, 2022 4.018 4.068 3.851 3.851 62,587 -0.16(-3.94%)
Aug 18, 2022 4.038 4.157 3.999 4.009 62,579 -0.02(-0.49%)
Aug 17, 2022 4.058 4.184 4.028 4.028 33,335 -0.13(-3.09%)
Aug 16, 2022 4.147 4.186 4.028 4.157 17,410 +0.05(+1.20%)
Aug 15, 2022 4.048 4.150 4.038 4.107 11,891 -0.06(-1.42%)
Aug 12, 2022 4.078 4.167 4.037 4.167 37,262 +0.02(+0.48%)
Aug 11, 2022 4.167 4.226 4.097 4.147 19,399 -0.04(-0.94%)
Aug 10, 2022 4.147 4.252 4.078 4.186 19,469 +0.05(+1.19%)
Aug 09, 2022 4.176 4.236 4.058 4.137 44,808 -0.11(-2.56%)
Aug 08, 2022 4.305 4.315 4.127 4.246 31,063 +0.02(+0.47%)
Aug 05, 2022 4.068 4.295 4.028 4.226 44,762 +0.21(+5.16%)
Aug 04, 2022 4.127 4.285 3.999 4.018 18,027 -0.09(-2.16%)
Aug 03, 2022 4.068 4.196 3.955 4.107 25,397 +0.00(+0.00%)
Aug 02, 2022 4.068 4.275 3.979 4.107 64,295 +0.07(+1.71%)
Aug 01, 2022 3.959 4.107 3.900 4.038 41,086 -0.05(-1.21%)
Jul 29, 2022 3.939 4.167 3.920 4.088 51,795 +0.18(+4.55%)
Jul 28, 2022 3.752 3.989 3.641 3.910 89,167 +0.19(+5.04%)
Jul 27, 2022 3.554 3.801 3.495 3.722 83,074 +0.25(+7.10%)
Jul 26, 2022 3.317 3.518 3.317 3.475 45,523 +0.07(+2.03%)
Jul 25, 2022 3.229 3.426 3.225 3.406 77,428 +0.17(+5.18%)
Jul 22, 2022 3.229 3.337 3.140 3.238 66,771 +0.04(+1.23%)
Jul 21, 2022 3.327 3.454 3.120 3.199 143,432 -0.18(-5.26%)
Jul 20, 2022 3.367 3.483 3.317 3.377 20,261 -0.05(-1.44%)
Jul 19, 2022 3.456 3.524 3.426 3.426 61,063 -0.03(-0.86%)
Jul 18, 2022 3.308 3.505 3.308 3.456 130,139 +0.12(+3.70%)
Jul 15, 2022 3.347 3.387 3.268 3.332 32,037 -0.01(-0.44%)
Jul 14, 2022 3.238 3.347 3.236 3.347 30,085 +0.02(+0.59%)
Jul 13, 2022 3.238 3.426 3.238 3.327 45,481 +0.00(+0.00%)
Jul 12, 2022 3.396 3.456 3.317 3.327 21,020 -0.10(-2.88%)
Jul 11, 2022 3.545 3.545 3.338 3.426 92,403 +0.02(+0.58%)
Jul 08, 2022 3.416 3.495 3.396 3.406 83,201 -0.04(-1.15%)
Jul 07, 2022 3.417 3.594 3.397 3.446 55,813 -0.02(-0.57%)
Jul 06, 2022 3.436 3.535 3.436 3.466 30,176 -0.05(-1.40%)
Jul 05, 2022 3.475 3.603 3.367 3.515 75,832 -0.10(-2.73%)
Jul 01, 2022 3.485 3.643 3.466 3.614 23,746 +0.06(+1.67%)
Jun 30, 2022 3.357 3.643 3.219 3.554 48,389 +0.16(+4.65%)
Jun 29, 2022 3.456 3.505 3.357 3.396 78,212 -0.09(-2.55%)
Jun 28, 2022 3.663 3.663 3.458 3.485 29,485 -0.15(-4.08%)
Jun 27, 2022 3.515 3.679 3.456 3.633 28,532 +0.12(+3.37%)
Jun 24, 2022 3.545 3.654 3.377 3.515 49,540 +0.06(+1.71%)
Jun 23, 2022 3.436 3.545 3.357 3.456 21,100 -0.04(-1.13%)
Jun 22, 2022 3.436 3.570 3.406 3.495 22,513 +0.00(+0.00%)
Jun 21, 2022 3.288 3.505 3.288 3.495 46,519 +0.21(+6.31%)
Jun 17, 2022 3.347 3.436 3.288 3.288 49,257 +0.00(+0.00%)
Jun 16, 2022 3.446 3.485 3.278 3.288 75,368 -0.31(-8.52%)
Jun 15, 2022 3.456 3.656 3.455 3.594 27,713 +0.11(+3.12%)
Jun 14, 2022 3.525 3.584 3.466 3.485 58,400 -0.04(-1.12%)
Jun 13, 2022 3.742 3.751 3.525 3.525 79,763 -0.28(-7.27%)
Jun 10, 2022 3.900 3.924 3.801 3.801 97,948 -0.20(-4.94%)
Jun 09, 2022 3.962 4.231 3.962 3.999 35,502 -0.18(-4.26%)
Jun 08, 2022 4.117 4.246 4.117 4.176 52,664 -0.02(-0.47%)
Jun 07, 2022 4.058 4.255 4.048 4.196 43,160 +0.04(+0.95%)
Jun 06, 2022 4.097 4.206 4.097 4.157 34,570 +0.01(+0.24%)
Jun 03, 2022 4.068 4.255 4.028 4.147 37,488 -0.03(-0.71%)
Jun 02, 2022 4.216 4.275 3.841 4.176 226,844 -0.07(-1.63%)
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.