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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 7.171 7.305 6.740 7.287 88,328 +0.26(+3.70%)
Jun 29, 2023 6.902 7.153 6.831 7.027 169,029 -0.01(-0.13%)
Jun 28, 2023 7.126 7.323 6.910 7.036 178,857 -0.14(-2.00%)
Jun 27, 2023 7.243 7.395 7.090 7.180 252,776 -0.04(-0.62%)
Jun 26, 2023 7.090 7.619 7.090 7.225 360,340 +0.23(+3.34%)
Jun 23, 2023 6.686 7.054 6.201 6.991 256,997 +0.45(+6.86%)
Jun 22, 2023 7.036 7.117 6.516 6.543 213,131 -0.39(-5.57%)
Jun 21, 2023 6.902 7.700 6.866 6.928 377,051 -0.07(-1.03%)
Jun 20, 2023 6.686 7.027 6.507 7.000 217,683 +0.58(+9.09%)
Jun 16, 2023 6.139 6.462 5.986 6.417 197,518 +0.36(+5.93%)
Jun 15, 2023 5.869 6.139 5.807 6.058 137,685 +1.38(+29.53%)
May 08, 2023 4.321 4.741 4.321 4.677 126,651 +0.35(+8.04%)
May 05, 2023 4.264 4.442 4.248 4.329 104,030 +0.10(+2.29%)
May 04, 2023 4.264 4.292 4.183 4.232 20,937 +0.43(+11.25%)
May 03, 2023 3.825 3.883 3.760 3.804 72,468 -0.09(-2.41%)
May 02, 2023 3.991 3.991 3.782 3.897 79,133 -0.05(-1.28%)
May 01, 2023 3.999 4.027 3.926 3.948 15,671 -0.04(-0.91%)
Apr 28, 2023 3.926 3.984 3.905 3.984 38,537 +0.06(+1.66%)
Apr 27, 2023 3.869 4.049 3.869 3.919 112,558 +0.04(+0.93%)
Apr 26, 2023 3.825 4.063 3.791 3.883 189,021 -0.03(-0.74%)
Apr 25, 2023 4.027 4.027 3.897 3.912 82,448 -0.18(-4.41%)
Apr 24, 2023 4.165 4.165 3.999 4.092 54,757 -0.02(-0.53%)
Apr 21, 2023 4.172 4.237 4.074 4.114 41,867 -0.07(-1.72%)
Apr 20, 2023 4.136 4.247 4.114 4.186 41,839 -0.02(-0.51%)
Apr 19, 2023 4.280 4.352 4.150 4.208 64,689 -0.14(-3.32%)
Apr 18, 2023 4.345 4.453 4.263 4.352 73,133 -0.01(-0.33%)
Apr 17, 2023 4.475 4.504 4.345 4.367 45,567 -0.06(-1.47%)
Apr 14, 2023 4.439 4.518 4.367 4.432 114,162 +0.00(+0.00%)
Apr 13, 2023 4.432 4.513 4.331 4.432 81,674 -0.03(-0.65%)
Apr 12, 2023 4.316 4.489 4.273 4.460 82,653 +0.18(+4.22%)
Apr 11, 2023 4.172 4.294 4.172 4.280 55,197 +0.08(+1.89%)
Apr 10, 2023 4.071 4.237 4.064 4.201 42,433 +0.13(+3.19%)
Apr 06, 2023 4.100 4.114 4.020 4.071 24,519 -0.01(-0.35%)
Apr 05, 2023 4.186 4.186 4.006 4.085 83,777 -0.11(-2.58%)
Apr 04, 2023 4.331 4.331 4.138 4.193 67,374 -0.08(-1.86%)
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.