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 (%)
Apr 30, 2024 9.040 9.264 8.889 8.965 287,506 -0.03(-0.31%)
Apr 29, 2024 8.993 9.125 8.806 8.993 126,573 +0.08(+0.85%)
Apr 26, 2024 9.012 9.069 8.814 8.918 151,827 -0.02(-0.21%)
Apr 25, 2024 8.851 8.983 8.665 8.936 79,164 +0.04(+0.42%)
Apr 24, 2024 9.342 9.342 8.842 8.899 108,868 -0.43(-4.65%)
Apr 23, 2024 9.531 9.531 9.248 9.333 110,424 -0.20(-2.08%)
Apr 22, 2024 8.965 9.531 8.901 9.531 174,884 +0.50(+5.54%)
Apr 19, 2024 8.908 9.087 8.814 9.031 109,675 +0.24(+2.68%)
Apr 18, 2024 8.653 8.823 8.616 8.795 214,980 +0.07(+0.76%)
Apr 17, 2024 8.663 8.861 8.526 8.729 139,930 +0.08(+0.98%)
Apr 16, 2024 8.804 8.922 8.531 8.644 293,201 -0.25(-2.86%)
Apr 15, 2024 9.012 9.116 8.804 8.899 205,968 +0.02(+0.21%)
Apr 12, 2024 9.323 9.370 8.870 8.880 150,319 -0.42(-4.56%)
Apr 11, 2024 9.323 9.333 9.184 9.304 81,391 -0.05(-0.50%)
Apr 10, 2024 9.521 9.569 9.314 9.352 139,123 -0.31(-3.22%)
Apr 09, 2024 9.795 9.814 9.590 9.663 125,335 -0.01(-0.10%)
Apr 08, 2024 9.248 9.720 9.163 9.672 470,352 +0.52(+5.67%)
Apr 05, 2024 8.483 9.201 8.427 9.153 333,639 +0.53(+6.13%)
Apr 04, 2024 8.710 8.955 8.549 8.625 189,746 -0.08(-0.97%)
Apr 03, 2024 8.370 8.804 8.304 8.710 173,320 +0.29(+3.48%)
Apr 02, 2024 8.861 8.861 8.314 8.417 147,298 -0.24(-2.73%)
Apr 01, 2024 8.842 8.861 8.587 8.653 113,707 -0.18(-2.03%)
Mar 28, 2024 8.861 9.050 8.738 8.833 217,192 -0.03(-0.32%)
Mar 27, 2024 8.634 8.870 8.634 8.861 167,822 +0.23(+2.62%)
Mar 26, 2024 8.738 8.870 8.512 8.634 108,000 -0.10(-1.19%)
Mar 25, 2024 8.502 9.021 8.502 8.738 322,312 +0.24(+2.77%)
Mar 22, 2024 8.663 8.663 8.408 8.502 100,084 -0.16(-1.85%)
Mar 21, 2024 8.210 8.729 8.134 8.663 363,220 +0.42(+5.15%)
Mar 20, 2024 7.795 8.238 7.746 8.238 143,832 +0.38(+4.80%)
Mar 19, 2024 7.927 8.021 7.818 7.861 181,715 -0.07(-0.83%)
Mar 18, 2024 7.540 7.964 7.455 7.927 279,187 +0.45(+6.06%)
Mar 15, 2024 7.625 7.766 7.474 7.474 123,103 -0.22(-2.82%)
Mar 14, 2024 7.625 7.757 7.606 7.691 111,453 +0.01(+0.12%)
Mar 13, 2024 7.200 7.710 7.172 7.681 234,536 +0.51(+7.11%)
Mar 12, 2024 7.200 7.247 7.059 7.172 98,067 +0.02(+0.26%)
Mar 11, 2024 7.285 7.303 6.905 7.153 161,605 -0.15(-2.07%)
Mar 08, 2024 7.219 7.389 7.153 7.304 177,223 +0.05(+0.65%)
Mar 07, 2024 7.483 7.483 7.228 7.257 123,451 -0.13(-1.79%)
Mar 06, 2024 7.332 7.493 7.266 7.389 399,450 +0.11(+1.56%)
Mar 05, 2024 7.285 7.370 7.200 7.276 71,704 -0.08(-1.03%)
Mar 04, 2024 7.530 7.747 7.313 7.351 258,748 -0.01(-0.13%)
Mar 01, 2024 7.370 7.401 7.200 7.360 240,393 +0.05(+0.65%)
Feb 29, 2024 7.323 7.559 7.096 7.313 264,631 +0.01(+0.13%)
Feb 28, 2024 7.559 7.681 7.219 7.304 417,502 -0.27(-3.61%)
Feb 27, 2024 7.983 7.993 7.568 7.578 166,625 -0.42(-5.19%)
Feb 26, 2024 8.134 8.247 7.880 7.993 146,420 -0.04(-0.47%)
Feb 23, 2024 8.389 8.512 7.946 8.030 204,645 -0.23(-2.74%)
Feb 22, 2024 8.078 8.578 8.002 8.257 224,606 +0.20(+2.46%)
Feb 21, 2024 8.172 8.351 7.927 8.059 126,497 -0.08(-1.04%)
Feb 20, 2024 8.068 8.219 7.955 8.144 108,370 +0.02(+0.23%)
Feb 16, 2024 7.974 8.210 7.936 8.125 117,421 +0.13(+1.65%)
Feb 15, 2024 7.738 8.012 7.674 7.993 196,055 +0.26(+3.42%)
Feb 14, 2024 7.521 7.927 7.502 7.729 185,724 +0.25(+3.28%)
Feb 13, 2024 7.370 7.559 7.219 7.483 94,941 -0.05(-0.63%)
Feb 12, 2024 7.644 7.672 7.474 7.530 114,515 -0.06(-0.75%)
Feb 09, 2024 7.228 7.615 7.134 7.587 198,083 +0.47(+6.63%)
Feb 08, 2024 7.294 7.511 7.096 7.115 129,359 -0.28(-3.83%)
Feb 07, 2024 7.549 7.634 7.181 7.398 248,465 -0.28(-3.69%)
Feb 06, 2024 7.587 7.898 7.578 7.681 109,088 +0.08(+0.99%)
Feb 05, 2024 8.181 8.210 7.596 7.606 182,365 -0.59(-7.25%)
Feb 02, 2024 8.266 8.399 8.125 8.200 135,346 -0.14(-1.70%)
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.