Skip to main content

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

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.313 8.469 7.814 8.448 76,191 +0.30(+3.70%)
Jun 29, 2023 8.001 8.292 7.919 8.147 145,802 -0.01(-0.13%)
Jun 28, 2023 8.261 8.490 8.011 8.157 154,279 -0.17(-2.00%)
Jun 27, 2023 8.396 8.573 8.219 8.323 218,041 -0.05(-0.62%)
Jun 26, 2023 8.219 8.833 8.219 8.376 310,824 +0.27(+3.34%)
Jun 23, 2023 7.751 8.178 7.189 8.105 221,682 +0.52(+6.86%)
Jun 22, 2023 8.157 8.251 7.554 7.585 183,844 -0.45(-5.57%)
Jun 21, 2023 8.001 8.927 7.959 8.032 325,239 -0.08(-1.03%)
Jun 20, 2023 7.751 8.147 7.543 8.115 187,770 +0.68(+9.09%)
Jun 16, 2023 7.117 7.491 6.940 7.439 170,376 +0.42(+5.93%)
Jun 15, 2023 6.804 7.117 6.732 7.023 118,765 +0.18(+2.58%)
Jun 14, 2023 6.763 6.867 6.617 6.846 75,845 +0.20(+2.97%)
Jun 13, 2023 6.680 6.867 6.565 6.648 45,522 -0.14(-1.99%)
Jun 12, 2023 6.690 6.877 6.586 6.784 52,756 -0.07(-1.06%)
Jun 09, 2023 6.690 6.856 6.659 6.856 40,054 +0.17(+2.49%)
Jun 08, 2023 6.752 6.961 6.568 6.690 59,093 -0.11(-1.68%)
Jun 07, 2023 7.096 7.137 6.688 6.804 84,872 -0.22(-3.11%)
Jun 06, 2023 6.419 7.044 6.276 7.023 104,225 +0.68(+10.66%)
Jun 05, 2023 6.274 6.659 6.243 6.347 314,873 +0.12(+2.01%)
Jun 02, 2023 6.555 6.555 6.139 6.222 76,710 -0.44(-6.56%)
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.