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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2023 8.500 8.760 8.452 8.600 121,620 +0.03(+0.35%)
Dec 28, 2023 8.870 8.870 8.570 8.570 109,134 -0.26(-2.94%)
Dec 27, 2023 8.730 8.972 8.730 8.830 74,569 -0.03(-0.34%)
Dec 26, 2023 8.970 9.180 8.810 8.860 78,822 +0.02(+0.23%)
Dec 22, 2023 8.770 8.980 8.690 8.840 144,179 +0.13(+1.49%)
Dec 21, 2023 8.950 9.170 8.660 8.710 107,727 -0.09(-1.02%)
Dec 20, 2023 8.850 9.200 8.790 8.800 168,612 -0.12(-1.35%)
Dec 19, 2023 8.990 9.168 8.820 8.920 152,303 -0.03(-0.34%)
Dec 18, 2023 9.000 9.080 8.880 8.950 88,837 +0.08(+0.90%)
Dec 15, 2023 9.000 9.020 8.700 8.870 68,219 -0.13(-1.44%)
Dec 14, 2023 9.060 9.130 8.850 9.000 124,327 -0.06(-0.66%)
Dec 13, 2023 8.950 9.195 8.580 9.060 175,105 +0.24(+2.72%)
Dec 12, 2023 8.900 8.900 8.750 8.820 154,173 +0.07(+0.80%)
Dec 11, 2023 8.770 8.850 8.610 8.750 102,311 -0.06(-0.68%)
Dec 08, 2023 8.700 8.860 8.420 8.810 103,872 +0.12(+1.38%)
Dec 07, 2023 8.990 8.990 8.610 8.690 106,692 -0.19(-2.14%)
Dec 06, 2023 9.180 9.180 8.650 8.880 200,951 +0.35(+4.04%)
Dec 05, 2023 7.548 8.535 7.539 8.535 374,325 +0.82(+10.58%)
Dec 04, 2023 7.987 7.987 7.637 7.718 150,001 -0.30(-3.70%)
Dec 01, 2023 8.086 8.219 7.889 8.014 170,990 +0.04(+0.56%)
Nov 30, 2023 8.373 8.427 7.952 7.969 169,682 -0.29(-3.48%)
Nov 29, 2023 8.149 8.328 7.916 8.257 210,544 +0.13(+1.66%)
Nov 28, 2023 8.221 8.221 7.585 8.122 241,573 +0.04(+0.44%)
Nov 27, 2023 8.436 8.463 8.022 8.086 860,985 +0.80(+10.96%)
Nov 24, 2023 6.946 7.593 6.785 7.287 220,018 +0.46(+6.70%)
Nov 22, 2023 6.767 6.946 6.354 6.830 98,381 +0.20(+2.98%)
Nov 21, 2023 6.578 6.937 6.336 6.632 328,905 +0.05(+0.82%)
Nov 20, 2023 6.641 7.099 6.462 6.578 612,236 +0.77(+13.29%)
Nov 17, 2023 5.627 5.904 5.565 5.807 38,195 +0.24(+4.35%)
Nov 16, 2023 5.618 5.726 5.466 5.564 33,927 -0.04(-0.80%)
Nov 15, 2023 5.708 5.708 5.573 5.609 47,294 -0.07(-1.26%)
Nov 14, 2023 5.735 5.825 5.484 5.681 114,861 -0.01(-0.16%)
Nov 13, 2023 5.681 5.816 5.466 5.690 41,738 +0.08(+1.44%)
Nov 10, 2023 5.484 5.717 5.484 5.609 44,469 +0.05(+0.97%)
Nov 09, 2023 5.555 5.771 5.475 5.555 38,518 -0.05(-0.96%)
Nov 08, 2023 5.546 5.708 5.430 5.609 28,779 +0.01(+0.16%)
Nov 07, 2023 5.609 5.834 5.466 5.600 62,637 +0.11(+1.96%)
Nov 06, 2023 5.555 5.735 5.430 5.492 51,156 -0.06(-1.13%)
Nov 03, 2023 5.654 5.816 5.470 5.555 97,208 -0.08(-1.43%)
Nov 02, 2023 5.403 5.708 5.403 5.636 58,775 +0.20(+3.63%)
Nov 01, 2023 5.295 5.537 5.295 5.439 69,253 +0.11(+2.02%)
Oct 31, 2023 5.394 5.618 5.277 5.331 95,905 -0.16(-2.94%)
Oct 30, 2023 5.528 5.753 5.304 5.492 307,116 -0.15(-2.70%)
Oct 27, 2023 5.843 5.995 5.618 5.645 32,011 -0.27(-4.55%)
Oct 26, 2023 5.825 6.085 5.825 5.914 71,213 -0.02(-0.30%)
Oct 25, 2023 5.816 6.121 5.816 5.932 122,070 +0.12(+2.01%)
Oct 24, 2023 5.690 6.018 5.656 5.816 166,643 +0.07(+1.25%)
Oct 23, 2023 6.237 6.282 5.726 5.744 243,335 -0.67(-10.49%)
Oct 20, 2023 6.381 6.525 6.327 6.417 68,547 +0.05(+0.85%)
Oct 19, 2023 6.525 6.587 6.135 6.363 103,793 -0.13(-2.07%)
Oct 18, 2023 6.237 6.650 6.157 6.498 169,700 +0.16(+2.55%)
Oct 17, 2023 5.860 6.390 5.780 6.336 97,553 +0.48(+8.12%)
Oct 16, 2023 5.762 6.049 5.753 5.860 80,451 +0.10(+1.71%)
Oct 13, 2023 5.950 6.119 5.717 5.762 28,709 -0.16(-2.73%)
Oct 12, 2023 6.228 6.264 5.829 5.923 98,464 -0.22(-3.65%)
Oct 11, 2023 5.860 6.264 5.766 6.148 167,518 +0.31(+5.38%)
Oct 10, 2023 5.932 6.116 5.780 5.834 43,632 -0.18(-2.99%)
Oct 09, 2023 6.031 6.103 5.923 6.013 49,898 -0.07(-1.18%)
Oct 06, 2023 5.851 6.210 5.636 6.085 73,327 +0.20(+3.35%)
Oct 05, 2023 5.735 5.946 5.546 5.887 42,353 +0.23(+4.13%)
Oct 04, 2023 5.403 5.802 5.394 5.654 60,591 +0.25(+4.65%)
Oct 03, 2023 5.681 5.690 5.403 5.403 25,919 +0.23(+4.51%)
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.