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 )

9.205 -0.225 (-2.39%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 16, 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 (%)
Jan 31, 2023 4.588 4.734 4.530 4.646 174,572 +0.06(+1.27%)
Jan 30, 2023 4.602 4.785 4.559 4.588 365,656 -0.13(-2.78%)
Jan 27, 2023 4.566 4.785 4.566 4.719 142,992 +0.09(+1.89%)
Jan 26, 2023 4.573 4.657 4.533 4.632 146,944 +0.14(+3.08%)
Jan 25, 2023 4.245 4.537 4.132 4.493 319,460 +0.31(+7.32%)
Jan 24, 2023 4.303 4.318 4.012 4.187 246,609 -0.03(-0.69%)
Jan 23, 2023 4.245 4.362 4.136 4.216 134,350 +0.01(+0.17%)
Jan 20, 2023 4.092 4.344 4.063 4.209 73,500 +0.08(+1.94%)
Jan 19, 2023 4.048 4.245 3.837 4.128 384,676 -0.05(-1.22%)
Jan 18, 2023 4.595 4.654 4.138 4.179 238,794 -0.34(-7.58%)
Jan 17, 2023 4.230 4.602 4.223 4.522 373,452 +0.26(+6.16%)
Jan 13, 2023 4.165 4.296 4.165 4.260 114,853 +0.09(+2.10%)
Jan 12, 2023 4.158 4.267 4.106 4.172 125,332 +0.05(+1.24%)
Jan 11, 2023 4.158 4.216 4.026 4.121 118,494 +0.01(+0.36%)
Jan 10, 2023 4.121 4.230 4.121 4.106 276,056 +0.04(+1.08%)
Jan 09, 2023 3.931 4.139 3.931 4.063 211,301 +0.10(+2.58%)
Jan 06, 2023 3.866 4.063 3.840 3.961 236,811 +0.15(+3.82%)
Jan 05, 2023 3.596 3.902 3.596 3.815 190,164 +0.18(+4.81%)
Jan 04, 2023 3.508 3.713 3.508 3.640 142,933 +0.13(+3.74%)
Jan 03, 2023 3.559 3.611 3.450 3.508 74,779 +0.02(+0.63%)
Dec 30, 2022 3.508 3.581 3.392 3.486 218,111 -0.05(-1.44%)
Dec 29, 2022 3.552 3.654 3.523 3.538 77,890 -0.04(-1.02%)
Dec 28, 2022 3.611 3.684 3.472 3.574 190,711 -0.07(-2.00%)
Dec 27, 2022 3.611 3.691 3.523 3.647 164,856 +0.07(+1.83%)
Dec 23, 2022 3.472 3.607 3.472 3.581 62,717 +0.07(+2.08%)
Dec 22, 2022 3.517 3.559 3.467 3.508 26,120 +0.04(+1.05%)
Dec 21, 2022 3.625 3.669 3.472 3.472 259,866 -0.14(-3.84%)
Dec 20, 2022 3.611 3.698 3.589 3.611 178,171 +0.03(+0.81%)
Dec 19, 2022 3.611 3.639 3.574 3.581 125,239 -0.03(-0.81%)
Dec 16, 2022 3.465 3.611 3.465 3.611 162,688 +0.11(+3.23%)
Dec 15, 2022 3.574 3.574 3.479 3.497 280,686 -0.05(-1.34%)
Dec 14, 2022 3.477 3.603 3.465 3.545 112,658 +0.01(+0.21%)
Dec 13, 2022 3.574 3.594 3.494 3.538 118,065 -0.07(-1.82%)
Dec 12, 2022 3.370 3.611 3.311 3.603 137,880 +0.21(+6.24%)
Dec 09, 2022 3.355 3.435 3.355 3.392 32,943 +0.03(+0.87%)
Dec 08, 2022 3.428 3.479 3.356 3.362 134,023 -0.10(-2.95%)
Dec 07, 2022 3.414 3.574 3.335 3.465 154,313 +0.11(+3.26%)
Dec 06, 2022 3.355 3.501 3.270 3.355 122,297 +0.02(+0.66%)
Dec 05, 2022 3.282 3.348 3.151 3.333 121,082 +0.01(+0.22%)
Dec 02, 2022 3.180 3.435 3.149 3.326 166,183 +0.20(+6.54%)
Dec 01, 2022 3.173 3.180 2.852 3.122 95,231 +0.00(+0.00%)
Nov 30, 2022 3.115 3.209 3.024 3.122 30,698 +0.00(+0.00%)
Nov 29, 2022 2.976 3.122 2.969 3.122 43,481 +0.19(+6.47%)
Nov 28, 2022 2.932 3.020 2.932 2.932 132,357 +0.00(+0.00%)
Nov 25, 2022 2.881 2.969 2.833 2.932 22,518 +0.12(+4.33%)
Nov 23, 2022 2.769 2.831 2.769 2.810 59,671 +0.04(+1.51%)
Nov 22, 2022 2.741 2.845 2.713 2.769 70,637 +0.00(+0.00%)
Nov 21, 2022 2.783 2.837 2.748 2.769 48,523 -0.08(-2.69%)
Nov 18, 2022 2.720 2.845 2.713 2.845 17,931 +0.12(+4.34%)
Nov 17, 2022 2.796 2.831 2.713 2.727 70,346 -0.13(-4.39%)
Nov 16, 2022 2.796 2.880 2.796 2.852 41,213 +0.01(+0.49%)
Nov 15, 2022 2.859 2.943 2.838 2.838 79,817 -0.06(-2.16%)
Nov 14, 2022 2.880 2.936 2.838 2.901 68,630 +0.02(+0.72%)
Nov 11, 2022 2.755 2.880 2.720 2.880 72,073 +0.16(+5.88%)
Nov 10, 2022 2.659 2.852 2.659 2.720 6,307 +0.08(+2.89%)
Nov 09, 2022 2.748 2.772 2.636 2.643 10,808 -0.10(-3.80%)
Nov 08, 2022 2.776 2.838 2.703 2.748 51,312 -0.06(-1.99%)
Nov 07, 2022 2.936 2.959 2.790 2.803 69,255 -0.15(-4.95%)
Nov 04, 2022 2.936 2.962 2.875 2.950 27,925 +0.08(+2.91%)
Nov 03, 2022 2.901 2.963 2.866 2.866 74,959 -0.08(-2.60%)
Nov 02, 2022 3.012 3.012 2.904 2.943 20,673 -0.04(-1.40%)
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.