Skip to main content

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

5.980 +0.150 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 6.300 6.300 5.900 5.980 79,812 -0.42(-6.56%)
Jun 01, 2023 6.180 6.590 6.012 6.400 128,850 +0.31(+5.09%)
May 31, 2023 5.930 6.200 5.890 6.090 55,527 +0.05(+0.83%)
May 30, 2023 5.950 6.141 5.840 6.040 51,330 +0.11(+1.85%)
May 26, 2023 5.920 6.070 5.890 5.930 22,265 -0.02(-0.34%)
May 25, 2023 6.000 6.000 5.890 5.950 7,420 +0.02(+0.34%)
May 24, 2023 5.810 6.000 5.810 5.930 42,596 +0.02(+0.34%)
May 23, 2023 5.690 6.000 5.690 5.910 32,991 +0.19(+3.32%)
May 22, 2023 5.570 5.820 5.570 5.720 22,660 +0.11(+1.96%)
May 19, 2023 5.590 5.760 5.464 5.610 68,832 +0.02(+0.36%)
May 18, 2023 5.640 5.760 5.540 5.590 24,614 -0.09(-1.58%)
May 17, 2023 5.560 5.740 5.560 5.680 13,517 +0.14(+2.53%)
May 16, 2023 5.520 5.668 5.480 5.540 15,069 -0.08(-1.42%)
May 15, 2023 5.800 5.800 5.380 5.620 49,047 -0.07(-1.23%)
May 12, 2023 5.750 5.885 5.625 5.690 21,798 +0.03(+0.53%)
May 11, 2023 5.690 5.780 5.650 5.660 26,704 -0.17(-2.92%)
May 10, 2023 5.990 5.990 5.715 5.830 16,574 +0.00(+0.00%)
May 09, 2023 5.770 5.996 5.703 5.830 26,676 +0.05(+0.87%)
May 08, 2023 5.340 5.860 5.340 5.780 102,476 +0.43(+8.04%)
May 05, 2023 5.270 5.490 5.250 5.350 84,173 +0.12(+2.29%)
May 04, 2023 5.270 5.305 5.170 5.230 16,941 +0.53(+11.25%)
May 03, 2023 4.728 4.799 4.648 4.701 58,635 -0.12(-2.41%)
May 02, 2023 4.933 4.933 4.674 4.817 64,027 -0.06(-1.28%)
May 01, 2023 4.942 4.977 4.853 4.879 12,680 -0.04(-0.91%)
Apr 28, 2023 4.853 4.924 4.826 4.924 31,181 +0.08(+1.66%)
Apr 27, 2023 4.781 5.004 4.781 4.844 91,072 +0.04(+0.93%)
Apr 26, 2023 4.728 5.022 4.686 4.799 152,940 -0.04(-0.74%)
Apr 25, 2023 4.978 4.978 4.817 4.835 66,710 -0.22(-4.41%)
Apr 24, 2023 5.147 5.147 4.942 5.058 44,305 -0.03(-0.53%)
Apr 21, 2023 5.156 5.236 5.036 5.085 33,875 -0.09(-1.72%)
Apr 20, 2023 5.111 5.248 5.085 5.174 33,853 -0.03(-0.51%)
Apr 19, 2023 5.290 5.379 5.129 5.201 52,341 -0.18(-3.32%)
Apr 18, 2023 5.370 5.504 5.269 5.379 59,173 -0.02(-0.33%)
Apr 17, 2023 5.531 5.566 5.370 5.397 36,869 -0.08(-1.47%)
Apr 14, 2023 5.486 5.584 5.397 5.477 92,371 +0.00(+0.00%)
Apr 13, 2023 5.477 5.577 5.352 5.477 66,083 -0.04(-0.65%)
Apr 12, 2023 5.334 5.548 5.281 5.513 66,876 +0.22(+4.22%)
Apr 11, 2023 5.156 5.308 5.156 5.290 44,660 +0.10(+1.89%)
Apr 10, 2023 5.031 5.236 5.022 5.192 34,333 +0.16(+3.19%)
Apr 06, 2023 5.067 5.085 4.969 5.031 19,838 -0.02(-0.35%)
Apr 05, 2023 5.174 5.174 4.951 5.049 67,785 -0.13(-2.58%)
Apr 04, 2023 5.352 5.352 5.115 5.183 54,513 -0.10(-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.