Skip to main content

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

9.175 -0.255 (-2.70%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 9.550 9.660 9.330 9.430 194,363 +0.02(+0.21%)
Apr 12, 2024 9.880 9.930 9.400 9.410 141,849 -0.45(-4.56%)
Apr 11, 2024 9.880 9.890 9.732 9.860 76,805 -0.05(-0.50%)
Apr 10, 2024 10.09 10.14 9.870 9.910 131,284 -0.33(-3.22%)
Apr 09, 2024 10.38 10.40 10.16 10.24 118,273 -0.01(-0.10%)
Apr 08, 2024 9.800 10.30 9.710 10.25 443,849 +0.55(+5.67%)
Apr 05, 2024 8.990 9.750 8.930 9.700 314,840 +0.56(+6.13%)
Apr 04, 2024 9.230 9.490 9.060 9.140 179,055 -0.09(-0.98%)
Apr 03, 2024 8.870 9.330 8.800 9.230 163,554 +0.31(+3.48%)
Apr 02, 2024 9.390 9.390 8.810 8.920 138,999 -0.25(-2.73%)
Apr 01, 2024 9.370 9.390 9.100 9.170 107,300 -0.19(-2.03%)
Mar 28, 2024 9.390 9.590 9.260 9.360 204,954 -0.03(-0.32%)
Mar 27, 2024 9.150 9.400 9.150 9.390 158,366 +0.24(+2.62%)
Mar 26, 2024 9.260 9.400 9.020 9.150 101,915 -0.11(-1.19%)
Mar 25, 2024 9.010 9.560 9.010 9.260 304,151 +0.25(+2.77%)
Mar 22, 2024 9.180 9.180 8.910 9.010 94,445 -0.17(-1.85%)
Mar 21, 2024 8.700 9.250 8.620 9.180 342,754 +0.45(+5.15%)
Mar 20, 2024 8.260 8.730 8.209 8.730 135,728 +0.40(+4.80%)
Mar 19, 2024 8.400 8.500 8.285 8.330 171,476 -0.07(-0.83%)
Mar 18, 2024 7.990 8.440 7.900 8.400 263,456 +0.48(+6.06%)
Mar 15, 2024 8.080 8.230 7.920 7.920 116,167 -0.23(-2.82%)
Mar 14, 2024 8.080 8.220 8.060 8.150 105,173 +0.01(+0.12%)
Mar 13, 2024 7.630 8.170 7.600 8.140 221,321 +0.54(+7.11%)
Mar 12, 2024 7.630 7.680 7.480 7.600 92,542 +0.02(+0.26%)
Mar 11, 2024 7.720 7.739 7.317 7.580 152,499 -0.16(-2.07%)
Mar 08, 2024 7.650 7.830 7.580 7.740 167,237 +0.05(+0.65%)
Mar 07, 2024 7.930 7.930 7.660 7.690 116,495 -0.14(-1.79%)
Mar 06, 2024 7.770 7.940 7.700 7.830 376,943 +0.12(+1.56%)
Mar 05, 2024 7.720 7.810 7.630 7.710 67,664 -0.08(-1.03%)
Mar 04, 2024 7.980 8.210 7.750 7.790 244,169 -0.01(-0.13%)
Mar 01, 2024 7.810 7.843 7.630 7.800 226,848 +0.05(+0.65%)
Feb 29, 2024 7.760 8.010 7.520 7.750 249,720 +0.01(+0.13%)
Feb 28, 2024 8.010 8.140 7.650 7.740 393,977 -0.29(-3.61%)
Feb 27, 2024 8.460 8.470 8.020 8.030 157,237 -0.44(-5.19%)
Feb 26, 2024 8.620 8.740 8.350 8.470 138,170 -0.04(-0.47%)
Feb 23, 2024 8.890 9.020 8.420 8.510 193,114 -0.24(-2.74%)
Feb 22, 2024 8.560 9.090 8.480 8.750 211,951 +0.21(+2.46%)
Feb 21, 2024 8.660 8.850 8.400 8.540 119,370 -0.09(-1.04%)
Feb 20, 2024 8.550 8.710 8.430 8.630 102,264 +0.02(+0.23%)
Feb 16, 2024 8.450 8.700 8.410 8.610 110,805 +0.14(+1.65%)
Feb 15, 2024 8.200 8.490 8.132 8.470 185,008 +0.28(+3.42%)
Feb 14, 2024 7.970 8.400 7.950 8.190 175,259 +0.26(+3.28%)
Feb 13, 2024 7.810 8.010 7.650 7.930 89,592 -0.05(-0.63%)
Feb 12, 2024 8.100 8.130 7.920 7.980 108,063 -0.06(-0.75%)
Feb 09, 2024 7.660 8.070 7.560 8.040 186,922 +0.50(+6.63%)
Feb 08, 2024 7.730 7.960 7.520 7.540 122,070 -0.30(-3.83%)
Feb 07, 2024 8.000 8.090 7.610 7.840 234,465 -0.30(-3.69%)
Feb 06, 2024 8.040 8.370 8.030 8.140 102,942 +0.08(+0.99%)
Feb 05, 2024 8.670 8.700 8.050 8.060 172,090 -0.63(-7.25%)
Feb 02, 2024 8.760 8.900 8.610 8.690 127,720 -0.15(-1.70%)
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.