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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 28, 2021 2.383 2.455 2.383 2.422 62,787 +0.04(+1.65%)
May 27, 2021 2.370 2.431 2.353 2.383 103,873 +0.01(+0.55%)
May 26, 2021 2.429 2.467 2.337 2.370 196,486 -0.07(-2.70%)
May 25, 2021 2.540 2.540 2.429 2.435 46,445 -0.10(-3.89%)
May 24, 2021 2.501 2.534 2.481 2.534 6,611 +0.05(+2.12%)
May 21, 2021 2.560 2.560 2.481 2.481 26,450 -0.01(-0.53%)
May 20, 2021 2.534 2.586 2.494 2.494 103,518 -0.06(-2.31%)
May 19, 2021 2.547 2.593 2.508 2.554 43,502 -0.03(-1.02%)
May 18, 2021 2.626 2.626 2.567 2.580 63,266 -0.03(-1.01%)
May 17, 2021 2.645 2.724 2.605 2.606 131,620 +0.00(+0.00%)
May 14, 2021 2.554 2.626 2.485 2.606 131,463 +0.15(+6.15%)
May 13, 2021 2.481 2.501 2.441 2.455 21,508 -0.04(-1.58%)
May 12, 2021 2.572 2.593 2.468 2.495 26,943 -0.05(-2.06%)
May 11, 2021 2.619 2.626 2.524 2.547 59,990 -0.07(-2.51%)
May 10, 2021 2.613 2.701 2.599 2.613 114,482 +0.02(+0.76%)
May 07, 2021 2.567 2.652 2.567 2.593 54,874 +0.03(+1.28%)
May 06, 2021 2.626 2.626 2.540 2.560 97,589 -0.05(-1.76%)
May 05, 2021 2.567 2.659 2.560 2.606 211,680 +0.05(+2.06%)
May 04, 2021 2.626 2.750 2.527 2.554 98,039 -0.03(-1.02%)
May 03, 2021 2.514 2.594 2.514 2.580 127,318 +0.07(+2.88%)
Apr 30, 2021 2.435 2.527 2.435 2.508 52,251 +0.05(+1.87%)
Apr 29, 2021 2.416 2.494 2.416 2.462 88,213 +0.03(+1.35%)
Apr 28, 2021 2.416 2.527 2.416 2.429 202,626 -0.02(-0.80%)
Apr 27, 2021 2.435 2.475 2.403 2.449 86,108 +0.06(+2.47%)
Apr 26, 2021 2.422 2.481 2.330 2.389 42,549 -0.05(-1.89%)
Apr 23, 2021 2.337 2.448 2.317 2.435 101,151 +0.09(+3.92%)
Apr 22, 2021 2.383 2.396 2.284 2.343 109,766 +0.01(+0.28%)
Apr 21, 2021 2.435 2.435 2.284 2.337 191,485 -0.11(-4.56%)
Apr 20, 2021 2.494 2.495 2.337 2.449 123,375 -0.03(-1.32%)
Apr 19, 2021 2.488 2.521 2.376 2.481 232,357 -0.01(-0.53%)
Apr 16, 2021 2.560 2.560 2.488 2.494 41,740 -0.07(-2.56%)
Apr 15, 2021 2.626 2.626 2.501 2.560 76,916 -0.12(-4.41%)
Apr 14, 2021 2.698 2.856 2.586 2.678 845,893 +0.00(+0.00%)
Apr 13, 2021 2.639 2.842 2.567 2.678 298,616 +0.04(+1.49%)
Apr 12, 2021 2.626 2.645 2.593 2.639 35,396 +0.04(+1.52%)
Apr 09, 2021 2.606 2.691 2.595 2.599 16,909 -0.03(-1.25%)
Apr 08, 2021 2.580 2.645 2.580 2.632 22,847 +0.05(+1.78%)
Apr 07, 2021 2.659 2.691 2.567 2.586 65,619 -0.10(-3.67%)
Apr 06, 2021 2.705 2.744 2.617 2.685 119,843 +0.08(+3.02%)
Apr 05, 2021 2.613 2.613 2.573 2.606 26,442 +0.03(+1.28%)
Apr 01, 2021 2.547 2.593 2.547 2.573 34,428 +0.02(+0.77%)
Mar 31, 2021 2.626 2.626 2.494 2.554 77,013 -0.07(-2.75%)
Mar 30, 2021 2.593 2.691 2.580 2.626 90,262 +0.05(+1.78%)
Mar 29, 2021 2.586 2.606 2.527 2.580 30,807 +0.05(+1.81%)
Mar 26, 2021 2.554 2.593 2.488 2.534 39,150 +0.03(+1.05%)
Mar 25, 2021 2.488 2.531 2.488 2.508 40,887 -0.03(-1.29%)
Mar 24, 2021 2.501 2.547 2.475 2.540 38,096 +0.04(+1.57%)
Mar 23, 2021 2.586 2.652 2.468 2.501 96,186 -0.10(-3.79%)
Mar 22, 2021 2.639 2.665 2.573 2.599 17,201 +0.01(+0.25%)
Mar 19, 2021 2.691 2.691 2.567 2.593 18,585 +0.00(+0.00%)
Mar 18, 2021 2.705 2.803 2.567 2.593 25,182 -0.17(-6.18%)
Mar 17, 2021 2.659 2.764 2.606 2.764 29,464 +0.10(+3.69%)
Mar 16, 2021 2.862 2.862 2.599 2.665 42,599 -0.18(-6.45%)
Mar 15, 2021 2.691 2.895 2.691 2.849 271,250 +0.18(+6.90%)
Mar 12, 2021 2.665 2.724 2.626 2.665 43,720 +0.00(+0.00%)
Mar 11, 2021 2.718 2.730 2.636 2.665 45,067 +0.01(+0.25%)
Mar 10, 2021 2.645 2.718 2.580 2.659 23,828 +0.07(+2.79%)
Mar 09, 2021 2.567 2.593 2.501 2.586 102,784 +0.07(+2.87%)
Mar 08, 2021 2.540 2.608 2.495 2.514 35,176 -0.07(-2.54%)
Mar 05, 2021 2.652 2.724 2.527 2.580 246,480 -0.07(-2.48%)
Mar 04, 2021 2.659 2.724 2.619 2.645 45,653 -0.04(-1.59%)
Mar 03, 2021 2.626 2.705 2.626 2.688 21,528 +0.02(+0.86%)
Mar 02, 2021 2.665 2.685 2.652 2.665 27,390 -0.02(-0.73%)
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.