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 UNCHANGED
Streaming Delayed 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 (%)
Jun 06, 2024 9.940 9.990 9.500 9.650 66,826 -0.20(-2.03%)
Jun 05, 2024 10.09 10.20 9.650 9.850 204,240 -0.14(-1.40%)
Jun 04, 2024 10.74 10.80 9.920 9.990 127,358 -0.72(-6.72%)
Jun 03, 2024 10.88 11.09 10.65 10.71 126,172 -0.18(-1.65%)
May 31, 2024 10.91 10.95 10.46 10.89 305,430 +0.05(+0.44%)
May 30, 2024 10.56 10.90 10.47 10.84 159,712 +0.42(+3.98%)
May 29, 2024 10.25 10.43 10.12 10.43 81,706 +0.16(+1.56%)
May 28, 2024 9.842 10.30 9.720 10.27 156,029 +0.56(+5.73%)
May 24, 2024 9.484 9.899 9.337 9.710 97,336 +0.22(+2.29%)
May 23, 2024 10.13 10.17 9.455 9.493 176,926 -0.55(-5.45%)
May 22, 2024 10.40 10.56 9.984 10.04 118,699 -0.42(-3.97%)
May 21, 2024 10.57 10.71 10.30 10.46 122,128 -0.09(-0.89%)
May 20, 2024 10.40 10.65 10.38 10.55 129,159 -0.01(-0.09%)
May 17, 2024 10.54 10.87 10.54 10.56 110,268 -0.05(-0.45%)
May 16, 2024 10.90 11.01 10.48 10.61 161,889 -0.18(-1.66%)
May 15, 2024 10.35 10.93 10.35 10.79 219,879 +0.47(+4.58%)
May 14, 2024 10.12 10.47 10.12 10.31 112,956 +0.24(+2.34%)
May 13, 2024 10.53 10.77 10.05 10.08 129,111 -0.41(-3.87%)
May 10, 2024 10.57 10.80 10.25 10.48 322,078 +0.01(+0.09%)
May 09, 2024 10.45 10.57 10.00 10.47 258,288 -0.07(-0.63%)
May 08, 2024 10.03 10.59 9.748 10.54 317,573 +0.45(+4.49%)
May 07, 2024 10.14 10.17 9.814 10.09 284,497 +0.10(+1.04%)
May 06, 2024 9.437 10.02 9.399 9.984 220,385 +0.70(+7.52%)
May 03, 2024 9.040 9.333 9.040 9.286 223,216 +0.33(+3.69%)
May 02, 2024 8.984 9.040 8.889 8.955 125,854 +0.03(+0.32%)
May 01, 2024 8.965 9.087 8.800 8.927 56,829 -0.04(-0.42%)
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%)
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.