Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.77 +0.19 (+1.64%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.347 6.451 6.066 6.097 43,852 -0.28(-4.40%)
Sep 28, 2023 6.284 6.397 6.191 6.378 57,686 +0.20(+3.20%)
Sep 27, 2023 6.243 6.338 6.149 6.180 39,589 -0.06(-1.00%)
Sep 26, 2023 6.347 6.461 6.211 6.243 104,438 -0.11(-1.80%)
Sep 25, 2023 6.388 6.409 6.367 6.357 33,206 -0.02(-0.33%)
Sep 22, 2023 6.565 6.638 6.378 6.378 40,644 -0.09(-1.45%)
Sep 21, 2023 6.669 6.719 6.399 6.471 57,951 -0.22(-3.27%)
Sep 20, 2023 6.846 6.923 6.680 6.690 81,676 -0.16(-2.28%)
Sep 19, 2023 6.992 7.137 6.659 6.846 34,731 -0.09(-1.35%)
Sep 18, 2023 6.856 7.117 6.747 6.940 80,933 +0.00(+0.00%)
Sep 15, 2023 7.075 7.075 6.836 6.940 96,260 -0.15(-2.06%)
Sep 14, 2023 7.117 7.252 6.961 7.085 111,488 -0.03(-0.44%)
Sep 13, 2023 7.023 7.169 6.867 7.117 53,015 +0.07(+1.03%)
Sep 12, 2023 6.856 7.044 6.726 7.044 90,705 +0.27(+3.99%)
Sep 11, 2023 6.596 6.856 6.419 6.773 153,688 +0.20(+3.01%)
Sep 08, 2023 6.638 7.002 6.461 6.576 102,145 -0.07(-1.10%)
Sep 07, 2023 7.085 7.310 6.638 6.648 133,089 -0.34(-4.91%)
Sep 06, 2023 7.075 7.245 6.877 6.992 102,338 -0.12(-1.75%)
Sep 05, 2023 7.460 7.470 7.044 7.117 85,386 -0.38(-5.13%)
Sep 01, 2023 7.491 7.595 7.418 7.502 33,553 +0.01(+0.14%)
Aug 31, 2023 7.460 7.517 7.293 7.491 154,139 +0.00(+0.00%)
Aug 30, 2023 7.574 7.720 7.460 7.491 21,811 -0.10(-1.37%)
Aug 29, 2023 7.751 7.803 7.564 7.595 36,056 -0.10(-1.35%)
Aug 28, 2023 7.460 7.751 7.314 7.699 83,485 +0.27(+3.64%)
Aug 25, 2023 7.491 7.533 7.325 7.429 39,508 -0.01(-0.14%)
Aug 24, 2023 7.689 7.907 7.418 7.439 110,069 -0.26(-3.38%)
Aug 23, 2023 7.522 7.750 7.333 7.699 148,836 +0.16(+2.07%)
Aug 22, 2023 7.273 7.689 7.273 7.543 92,235 +0.22(+2.98%)
Aug 21, 2023 7.397 7.574 7.210 7.325 36,700 -0.10(-1.40%)
Aug 18, 2023 7.283 7.585 7.283 7.429 99,770 +0.08(+1.13%)
Aug 17, 2023 7.221 7.481 7.117 7.345 214,017 +0.11(+1.58%)
Aug 16, 2023 7.117 7.356 7.075 7.231 166,226 +0.12(+1.76%)
Aug 15, 2023 7.117 7.481 7.075 7.106 159,418 -0.14(-1.87%)
Aug 14, 2023 7.585 7.928 6.804 7.241 454,784 -0.45(-5.82%)
Aug 11, 2023 7.730 7.928 7.647 7.689 76,234 -0.06(-0.81%)
Aug 10, 2023 7.751 7.814 7.704 7.751 55,977 +0.01(+0.13%)
Aug 09, 2023 7.876 7.959 7.658 7.741 131,347 +0.00(+0.00%)
Aug 08, 2023 7.314 7.840 7.335 7.741 128,423 +0.20(+2.62%)
Aug 07, 2023 7.658 7.699 7.452 7.543 66,120 -0.05(-0.68%)
Aug 04, 2023 7.387 7.652 7.335 7.595 149,800 +0.20(+2.67%)
Aug 03, 2023 7.533 7.678 7.397 7.397 86,333 -0.22(-2.87%)
Aug 02, 2023 7.647 7.729 7.495 7.616 83,589 -0.14(-1.75%)
Aug 01, 2023 7.918 7.918 7.699 7.751 50,033 -0.16(-1.97%)
Jul 31, 2023 8.011 8.063 7.834 7.907 41,591 -0.10(-1.30%)
Jul 28, 2023 7.855 8.167 7.855 8.011 56,702 +0.21(+2.67%)
Jul 27, 2023 7.970 8.043 7.803 7.803 96,314 -0.21(-2.60%)
Jul 26, 2023 8.126 8.303 7.980 8.011 59,198 -0.12(-1.53%)
Jul 25, 2023 8.095 8.199 8.069 8.136 30,394 -0.01(-0.13%)
Jul 24, 2023 8.292 8.400 8.095 8.147 70,264 -0.02(-0.25%)
Jul 21, 2023 7.886 8.219 7.814 8.167 89,718 +0.34(+4.39%)
Jul 20, 2023 8.001 8.197 7.803 7.824 97,365 -0.22(-2.72%)
Jul 19, 2023 8.136 8.136 7.897 8.043 87,788 -0.02(-0.26%)
Jul 18, 2023 8.022 8.199 8.022 8.063 83,012 +0.00(+0.00%)
Jul 17, 2023 8.022 8.323 8.022 8.063 177,210 +0.04(+0.52%)
Jul 14, 2023 8.490 8.532 7.980 8.022 82,474 -0.48(-5.63%)
Jul 13, 2023 8.552 8.677 8.303 8.500 74,249 -0.07(-0.85%)
Jul 12, 2023 8.532 8.729 8.412 8.573 84,425 +0.19(+2.23%)
Jul 11, 2023 8.230 8.480 8.074 8.386 57,080 +0.21(+2.54%)
Jul 10, 2023 8.251 8.532 8.136 8.178 87,019 -0.17(-2.00%)
Jul 07, 2023 8.115 8.573 8.115 8.344 71,100 +0.14(+1.65%)
Jul 06, 2023 8.563 8.634 8.063 8.209 96,277 -0.34(-4.01%)
Jul 05, 2023 8.615 8.692 8.412 8.552 137,512 +0.05(+0.61%)
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.