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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 2.754 2.806 2.664 2.774 79,909 +0.04(+1.43%)
Oct 28, 2022 2.696 2.811 2.637 2.735 104,934 +0.05(+1.81%)
Oct 27, 2022 2.728 2.728 2.663 2.686 53,162 -0.04(-1.55%)
Oct 26, 2022 2.631 2.728 2.624 2.728 47,089 +0.06(+2.44%)
Oct 25, 2022 2.559 2.696 2.533 2.663 112,440 +0.14(+5.67%)
Oct 24, 2022 2.540 2.592 2.501 2.520 67,678 -0.08(-3.00%)
Oct 21, 2022 2.527 2.637 2.527 2.598 85,926 +0.06(+2.30%)
Oct 20, 2022 2.566 2.696 2.540 2.540 120,114 -0.05(-2.00%)
Oct 19, 2022 2.592 2.644 2.564 2.592 65,221 -0.04(-1.48%)
Oct 18, 2022 2.657 2.696 2.605 2.631 22,094 -0.03(-0.98%)
Oct 17, 2022 2.598 2.705 2.530 2.657 86,001 +0.06(+2.51%)
Oct 14, 2022 2.676 2.715 2.585 2.592 36,904 -0.08(-3.16%)
Oct 13, 2022 2.585 2.728 2.536 2.676 110,086 +0.06(+2.49%)
Oct 12, 2022 2.540 2.611 2.533 2.611 65,837 +0.10(+4.15%)
Oct 11, 2022 2.598 2.631 2.507 2.507 63,474 -0.12(-4.69%)
Oct 10, 2022 2.728 2.728 2.611 2.631 14,712 -0.06(-2.41%)
Oct 07, 2022 2.657 2.699 2.637 2.696 37,012 -0.01(-0.24%)
Oct 06, 2022 2.637 2.709 2.637 2.702 57,776 +0.06(+2.46%)
Oct 05, 2022 2.689 2.696 2.631 2.637 18,492 -0.05(-1.93%)
Oct 04, 2022 2.676 2.814 2.676 2.689 107,708 +0.00(+0.09%)
Oct 03, 2022 2.644 2.754 2.637 2.687 225,906 +0.04(+1.62%)
Sep 30, 2022 2.553 2.650 2.546 2.644 59,617 +0.06(+2.26%)
Sep 29, 2022 2.514 2.585 2.501 2.585 130,495 +0.10(+3.92%)
Sep 28, 2022 2.462 2.533 2.403 2.488 155,429 +0.06(+2.41%)
Sep 27, 2022 2.332 2.455 2.267 2.429 15,601 +0.05(+1.91%)
Sep 26, 2022 2.390 2.499 2.345 2.384 98,754 -0.06(-2.65%)
Sep 23, 2022 2.468 2.501 2.273 2.449 309,538 -0.07(-2.83%)
Sep 22, 2022 2.598 2.598 2.488 2.520 236,479 -0.06(-2.51%)
Sep 21, 2022 2.702 2.702 2.546 2.585 110,229 -0.08(-3.16%)
Sep 20, 2022 2.748 2.748 2.644 2.670 87,119 -0.03(-1.20%)
Sep 19, 2022 2.598 2.761 2.573 2.702 290,649 +0.09(+3.48%)
Sep 16, 2022 2.618 2.690 2.588 2.611 44,962 -0.10(-3.60%)
Sep 15, 2022 2.826 2.845 2.683 2.709 21,792 -0.13(-4.58%)
Sep 14, 2022 2.904 2.988 2.819 2.839 92,675 -0.01(-0.46%)
Sep 13, 2022 2.806 2.921 2.715 2.852 58,495 -0.05(-1.79%)
Sep 12, 2022 2.923 2.988 2.897 2.904 103,727 +0.01(+0.45%)
Sep 09, 2022 2.761 3.014 2.761 2.891 207,012 +0.09(+3.25%)
Sep 08, 2022 2.722 2.858 2.680 2.800 93,683 +0.06(+2.38%)
Sep 07, 2022 2.761 2.780 2.657 2.735 234,027 +0.02(+0.60%)
Sep 06, 2022 2.553 2.728 2.540 2.718 87,810 +0.20(+7.86%)
Sep 02, 2022 2.631 2.644 2.514 2.520 73,454 -0.08(-3.00%)
Sep 01, 2022 2.533 2.643 2.488 2.598 46,052 +0.05(+2.04%)
Aug 31, 2022 2.663 2.689 2.546 2.546 84,494 -0.12(-4.39%)
Aug 30, 2022 2.702 2.731 2.663 2.663 38,117 -0.07(-2.61%)
Aug 29, 2022 2.611 2.793 2.611 2.735 130,267 +0.06(+2.43%)
Aug 26, 2022 2.774 2.793 2.605 2.670 72,044 -0.11(-3.97%)
Aug 25, 2022 2.735 2.793 2.722 2.780 88,252 +0.01(+0.47%)
Aug 24, 2022 2.761 2.800 2.706 2.767 33,786 +0.02(+0.71%)
Aug 23, 2022 2.696 2.785 2.605 2.748 61,120 +0.05(+1.93%)
Aug 22, 2022 2.559 2.722 2.496 2.696 87,902 +0.16(+6.41%)
Aug 19, 2022 2.644 2.676 2.533 2.533 95,132 -0.10(-3.94%)
Aug 18, 2022 2.657 2.735 2.631 2.637 95,119 -0.01(-0.49%)
Aug 17, 2022 2.670 2.753 2.650 2.650 50,668 -0.08(-3.09%)
Aug 16, 2022 2.728 2.754 2.650 2.735 26,463 +0.03(+1.20%)
Aug 15, 2022 2.663 2.730 2.657 2.702 18,075 -0.04(-1.42%)
Aug 12, 2022 2.683 2.741 2.656 2.741 56,639 +0.01(+0.48%)
Aug 11, 2022 2.741 2.780 2.695 2.728 29,487 -0.03(-0.94%)
Aug 10, 2022 2.728 2.797 2.683 2.754 29,593 +0.03(+1.19%)
Aug 09, 2022 2.748 2.787 2.670 2.722 68,108 -0.07(-2.56%)
Aug 08, 2022 2.832 2.839 2.715 2.793 47,215 +0.01(+0.47%)
Aug 05, 2022 2.676 2.826 2.650 2.780 68,038 +0.14(+5.16%)
Aug 04, 2022 2.715 2.819 2.631 2.644 27,401 -0.06(-2.16%)
Aug 03, 2022 2.676 2.761 2.602 2.702 38,604 +0.00(+0.00%)
Aug 02, 2022 2.676 2.813 2.618 2.702 97,727 +0.05(+1.71%)
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.