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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.021 8.267 7.976 8.116 128,879 +0.03(+0.35%)
Dec 28, 2023 8.370 8.370 8.087 8.087 115,647 -0.25(-2.94%)
Dec 27, 2023 8.238 8.466 8.238 8.333 79,019 -0.03(-0.34%)
Dec 26, 2023 8.465 8.663 8.314 8.361 83,526 +0.02(+0.23%)
Dec 22, 2023 8.276 8.474 8.201 8.342 152,784 +0.12(+1.49%)
Dec 21, 2023 8.446 8.653 8.172 8.219 114,156 -0.08(-1.02%)
Dec 20, 2023 8.352 8.682 8.295 8.304 178,676 -0.11(-1.35%)
Dec 19, 2023 8.484 8.652 8.323 8.418 161,393 -0.03(-0.34%)
Dec 18, 2023 8.493 8.569 8.380 8.446 94,139 +0.08(+0.90%)
Dec 15, 2023 8.493 8.512 8.210 8.370 72,290 -0.12(-1.44%)
Dec 14, 2023 8.550 8.616 8.352 8.493 131,747 -0.06(-0.66%)
Dec 13, 2023 8.446 8.677 8.097 8.550 185,556 +0.23(+2.72%)
Dec 12, 2023 8.399 8.399 8.257 8.323 163,375 +0.07(+0.80%)
Dec 11, 2023 8.276 8.352 8.125 8.257 108,417 -0.06(-0.68%)
Dec 08, 2023 8.210 8.361 7.946 8.314 110,071 +0.11(+1.38%)
Dec 07, 2023 8.484 8.484 8.125 8.201 113,060 -0.18(-2.14%)
Dec 06, 2023 8.663 8.663 8.163 8.380 212,945 -0.59(-6.62%)
Dec 05, 2023 7.936 8.974 7.927 8.974 355,995 +0.86(+10.58%)
Dec 04, 2023 8.399 8.399 8.031 8.116 142,656 -0.31(-3.70%)
Dec 01, 2023 8.502 8.642 8.295 8.427 162,617 +0.05(+0.56%)
Nov 30, 2023 8.804 8.861 8.361 8.380 161,373 -0.30(-3.48%)
Nov 29, 2023 8.569 8.757 8.323 8.682 200,234 +0.14(+1.66%)
Nov 28, 2023 8.644 8.644 7.976 8.540 229,744 +0.04(+0.44%)
Nov 27, 2023 8.871 8.899 8.435 8.502 818,825 +0.84(+10.96%)
Nov 24, 2023 7.304 7.983 7.134 7.663 209,244 +0.48(+6.70%)
Nov 22, 2023 7.115 7.304 6.681 7.181 93,564 +0.21(+2.98%)
Nov 21, 2023 6.917 7.295 6.662 6.974 312,799 +0.06(+0.82%)
Nov 20, 2023 6.983 7.464 6.794 6.917 582,257 +0.81(+13.29%)
Nov 17, 2023 5.917 6.208 5.852 6.106 36,325 +0.25(+4.35%)
Nov 16, 2023 5.907 6.021 5.747 5.851 32,266 -0.05(-0.80%)
Nov 15, 2023 6.002 6.002 5.860 5.898 44,978 -0.08(-1.26%)
Nov 14, 2023 6.030 6.124 5.766 5.973 109,236 -0.01(-0.16%)
Nov 13, 2023 5.973 6.115 5.747 5.983 39,694 +0.08(+1.44%)
Nov 10, 2023 5.766 6.011 5.766 5.898 42,292 +0.06(+0.97%)
Nov 09, 2023 5.841 6.068 5.756 5.841 36,632 -0.06(-0.96%)
Nov 08, 2023 5.832 6.002 5.709 5.898 27,370 +0.01(+0.16%)
Nov 07, 2023 5.898 6.134 5.747 5.889 59,570 +0.11(+1.96%)
Nov 06, 2023 5.841 6.030 5.709 5.775 48,651 -0.07(-1.13%)
Nov 03, 2023 5.945 6.115 5.752 5.841 92,448 -0.08(-1.43%)
Nov 02, 2023 5.681 6.002 5.681 5.926 55,897 +0.21(+3.63%)
Nov 01, 2023 5.568 5.822 5.568 5.719 65,862 +0.11(+2.02%)
Oct 31, 2023 5.671 5.907 5.549 5.605 91,209 -0.17(-2.94%)
Oct 30, 2023 5.813 6.049 5.577 5.775 292,077 -0.16(-2.70%)
Oct 27, 2023 6.143 6.304 5.907 5.936 30,443 -0.28(-4.55%)
Oct 26, 2023 6.124 6.398 6.124 6.219 67,726 -0.02(-0.30%)
Oct 25, 2023 6.115 6.436 6.115 6.238 116,093 +0.12(+2.01%)
Oct 24, 2023 5.983 6.328 5.947 6.115 158,483 +0.08(+1.25%)
Oct 23, 2023 6.559 6.606 6.021 6.040 231,419 -0.71(-10.49%)
Oct 20, 2023 6.710 6.861 6.653 6.747 65,190 +0.06(+0.85%)
Oct 19, 2023 6.861 6.927 6.451 6.691 98,710 -0.14(-2.07%)
Oct 18, 2023 6.559 6.993 6.474 6.832 161,390 +0.17(+2.55%)
Oct 17, 2023 6.162 6.719 6.077 6.662 92,776 +0.50(+8.12%)
Oct 16, 2023 6.058 6.360 6.049 6.162 76,511 +0.10(+1.71%)
Oct 13, 2023 6.257 6.434 6.011 6.058 27,303 -0.17(-2.73%)
Oct 12, 2023 6.549 6.587 6.129 6.228 93,642 -0.24(-3.65%)
Oct 11, 2023 6.162 6.587 6.063 6.464 159,315 +0.33(+5.38%)
Oct 10, 2023 6.238 6.430 6.077 6.134 41,496 -0.19(-2.99%)
Oct 09, 2023 6.341 6.417 6.228 6.323 47,454 -0.08(-1.18%)
Oct 06, 2023 6.153 6.530 5.926 6.398 69,736 +0.21(+3.35%)
Oct 05, 2023 6.030 6.252 5.832 6.191 40,279 +0.25(+4.13%)
Oct 04, 2023 5.681 6.101 5.671 5.945 57,624 +0.26(+4.65%)
Oct 03, 2023 5.973 5.983 5.681 5.681 24,650 -0.31(-5.21%)
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.