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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.