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 )

9.460 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2023 8.373 8.427 7.952 7.969 169,682 -0.29(-3.48%)
Nov 29, 2023 8.149 8.328 7.916 8.257 210,544 +0.13(+1.66%)
Nov 28, 2023 8.221 8.221 7.585 8.122 241,573 +0.04(+0.44%)
Nov 27, 2023 8.436 8.463 8.022 8.086 860,985 +0.80(+10.96%)
Nov 24, 2023 6.946 7.593 6.785 7.287 220,018 +0.46(+6.70%)
Nov 22, 2023 6.767 6.946 6.354 6.830 98,381 +0.20(+2.98%)
Nov 21, 2023 6.578 6.937 6.336 6.632 328,905 +0.05(+0.82%)
Nov 20, 2023 6.641 7.099 6.462 6.578 612,236 +0.77(+13.29%)
Nov 17, 2023 5.627 5.904 5.565 5.807 38,195 +0.24(+4.35%)
Nov 16, 2023 5.618 5.726 5.466 5.564 33,927 -0.04(-0.80%)
Nov 15, 2023 5.708 5.708 5.573 5.609 47,294 -0.07(-1.26%)
Nov 14, 2023 5.735 5.825 5.475 5.681 114,861 -0.01(-0.16%)
Nov 13, 2023 5.681 5.816 5.466 5.690 41,738 +0.08(+1.44%)
Nov 10, 2023 5.484 5.717 5.484 5.609 44,469 +0.05(+0.97%)
Nov 09, 2023 5.555 5.771 5.475 5.555 38,518 -0.05(-0.96%)
Nov 08, 2023 5.546 5.708 5.430 5.609 28,779 +0.01(+0.16%)
Nov 07, 2023 5.609 5.834 5.466 5.600 62,637 +0.11(+1.96%)
Nov 06, 2023 5.555 5.735 5.430 5.492 51,156 -0.06(-1.13%)
Nov 03, 2023 5.654 5.816 5.470 5.555 97,208 -0.08(-1.43%)
Nov 02, 2023 5.403 5.708 5.403 5.636 58,775 +0.20(+3.63%)
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.