Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 +0.15(+2.58%)
Jun 14, 2023 5.834 5.923 5.708 5.905 87,927 +0.17(+2.97%)
Jun 13, 2023 5.762 5.923 5.663 5.735 52,774 -0.12(-1.99%)
Jun 12, 2023 5.771 5.932 5.681 5.851 61,161 -0.06(-1.06%)
Jun 09, 2023 5.771 5.914 5.744 5.914 46,435 +0.14(+2.49%)
Jun 08, 2023 5.825 6.004 5.666 5.771 68,507 -0.10(-1.68%)
Jun 07, 2023 6.121 6.157 5.769 5.869 98,392 -0.19(-3.11%)
Jun 06, 2023 5.537 6.076 5.414 6.058 120,829 +0.58(+10.66%)
Jun 05, 2023 5.412 5.744 5.385 5.475 365,033 +0.11(+2.01%)
Jun 02, 2023 5.654 5.654 5.295 5.367 88,930 +0.13(+2.56%)
Jun 01, 2023 5.053 5.388 4.916 5.233 157,580 +0.25(+5.09%)
May 31, 2023 4.849 5.070 4.816 4.980 67,908 +0.04(+0.83%)
May 30, 2023 4.865 5.021 4.775 4.939 62,775 +0.09(+1.85%)
May 26, 2023 4.841 4.963 4.816 4.849 27,229 -0.02(-0.34%)
May 25, 2023 4.906 4.906 4.816 4.865 9,074 +0.02(+0.34%)
May 24, 2023 4.751 4.906 4.751 4.849 52,094 +0.02(+0.34%)
May 23, 2023 4.653 4.906 4.653 4.832 40,347 +0.16(+3.32%)
May 22, 2023 4.554 4.759 4.554 4.677 27,712 +0.09(+1.96%)
May 19, 2023 4.571 4.710 4.468 4.587 84,180 +0.02(+0.36%)
May 18, 2023 4.612 4.710 4.530 4.571 30,102 -0.07(-1.58%)
May 17, 2023 4.546 4.693 4.546 4.644 16,531 +0.11(+2.53%)
May 16, 2023 4.514 4.635 4.481 4.530 18,429 -0.07(-1.42%)
May 15, 2023 4.743 4.743 4.399 4.595 59,983 -0.06(-1.23%)
May 12, 2023 4.702 4.812 4.599 4.653 26,658 +0.02(+0.53%)
May 11, 2023 4.653 4.726 4.620 4.628 32,658 -0.14(-2.92%)
May 10, 2023 4.898 4.898 4.673 4.767 20,269 +0.00(+0.00%)
May 09, 2023 4.718 4.903 4.663 4.767 32,624 +0.04(+0.86%)
May 08, 2023 4.366 4.792 4.366 4.726 125,325 +0.35(+8.04%)
May 05, 2023 4.309 4.489 4.293 4.375 102,941 +0.10(+2.29%)
May 04, 2023 4.309 4.338 4.227 4.276 20,718 +0.43(+11.25%)
May 03, 2023 3.866 3.924 3.800 3.844 71,710 -0.09(-2.41%)
May 02, 2023 4.034 4.034 3.822 3.939 78,304 -0.05(-1.28%)
May 01, 2023 4.041 4.070 3.968 3.990 15,507 -0.04(-0.91%)
Apr 28, 2023 3.968 4.026 3.946 4.026 38,134 +0.07(+1.66%)
Apr 27, 2023 3.910 4.092 3.910 3.961 111,380 +0.04(+0.93%)
Apr 26, 2023 3.866 4.106 3.832 3.924 187,043 -0.03(-0.74%)
Apr 25, 2023 4.070 4.070 3.939 3.953 81,585 -0.18(-4.41%)
Apr 24, 2023 4.209 4.209 4.041 4.136 54,184 -0.02(-0.53%)
Apr 21, 2023 4.216 4.282 4.117 4.158 41,428 -0.07(-1.72%)
Apr 20, 2023 4.179 4.292 4.158 4.230 41,401 -0.02(-0.51%)
Apr 19, 2023 4.325 4.398 4.194 4.252 64,012 -0.15(-3.32%)
Apr 18, 2023 4.391 4.500 4.308 4.398 72,368 -0.01(-0.33%)
Apr 17, 2023 4.522 4.551 4.391 4.413 45,090 -0.07(-1.47%)
Apr 14, 2023 4.486 4.566 4.413 4.478 112,967 +0.00(+0.00%)
Apr 13, 2023 4.478 4.560 4.376 4.478 80,819 -0.03(-0.65%)
Apr 12, 2023 4.362 4.537 4.318 4.508 81,788 +0.18(+4.22%)
Apr 11, 2023 4.216 4.340 4.216 4.325 54,619 +0.08(+1.89%)
Apr 10, 2023 4.114 4.282 4.106 4.245 41,989 +0.13(+3.19%)
Apr 06, 2023 4.143 4.158 4.063 4.114 24,262 -0.01(-0.35%)
Apr 05, 2023 4.230 4.230 4.048 4.128 82,900 -0.11(-2.58%)
Apr 04, 2023 4.376 4.376 4.182 4.238 66,669 -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.