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%)
Nov 01, 2023 5.295 5.537 5.295 5.439 69,253 +0.11(+2.02%)
Oct 31, 2023 5.394 5.618 5.277 5.331 95,905 -0.16(-2.94%)
Oct 30, 2023 5.528 5.753 5.304 5.492 307,116 -0.15(-2.70%)
Oct 27, 2023 5.843 5.995 5.618 5.645 32,011 -0.27(-4.55%)
Oct 26, 2023 5.825 6.085 5.825 5.914 71,213 -0.02(-0.30%)
Oct 25, 2023 5.816 6.121 5.816 5.932 122,070 +0.12(+2.01%)
Oct 24, 2023 5.690 6.018 5.656 5.816 166,643 +0.07(+1.25%)
Oct 23, 2023 6.237 6.282 5.726 5.744 243,335 -0.67(-10.49%)
Oct 20, 2023 6.381 6.525 6.327 6.417 68,547 +0.05(+0.85%)
Oct 19, 2023 6.525 6.587 6.135 6.363 103,793 -0.13(-2.07%)
Oct 18, 2023 6.237 6.659 6.157 6.498 169,700 +0.16(+2.55%)
Oct 17, 2023 5.860 6.390 5.780 6.336 97,553 +0.48(+8.12%)
Oct 16, 2023 5.762 6.049 5.753 5.860 80,451 +0.10(+1.71%)
Oct 13, 2023 5.950 6.119 5.717 5.762 28,709 -0.16(-2.73%)
Oct 12, 2023 6.228 6.264 5.829 5.923 98,464 -0.22(-3.65%)
Oct 11, 2023 5.860 6.264 5.766 6.148 167,518 +0.31(+5.38%)
Oct 10, 2023 5.932 6.116 5.780 5.834 43,632 -0.18(-2.99%)
Oct 09, 2023 6.031 6.103 5.923 6.013 49,898 -0.07(-1.18%)
Oct 06, 2023 5.851 6.210 5.636 6.085 73,327 +0.20(+3.35%)
Oct 05, 2023 5.735 5.946 5.546 5.887 42,353 +0.23(+4.13%)
Oct 04, 2023 5.403 5.802 5.394 5.654 60,591 +0.25(+4.65%)
Oct 03, 2023 5.681 5.690 5.403 5.403 25,919 +0.23(+4.51%)
Oct 02, 2023 5.178 5.376 5.142 5.169 96,227 -0.09(-1.71%)
Sep 29, 2023 5.475 5.564 5.232 5.259 50,838 -0.24(-4.40%)
Sep 28, 2023 5.421 5.518 5.340 5.501 66,876 +0.17(+3.20%)
Sep 27, 2023 5.385 5.467 5.304 5.331 45,895 -0.05(-1.00%)
Sep 26, 2023 5.475 5.573 5.358 5.385 121,075 -0.10(-1.80%)
Sep 25, 2023 5.510 5.528 5.492 5.484 38,496 -0.02(-0.33%)
Sep 22, 2023 5.663 5.726 5.501 5.501 47,119 -0.08(-1.45%)
Sep 21, 2023 5.753 5.796 5.519 5.582 67,183 -0.19(-3.27%)
Sep 20, 2023 5.905 5.971 5.762 5.771 94,687 -0.13(-2.28%)
Sep 19, 2023 6.031 6.157 5.744 5.905 40,264 -0.08(-1.35%)
Sep 18, 2023 5.914 6.139 5.820 5.986 93,826 +0.00(+0.00%)
Sep 15, 2023 6.103 6.103 5.896 5.986 111,595 -0.13(-2.06%)
Sep 14, 2023 6.139 6.255 6.004 6.112 129,248 -0.03(-0.44%)
Sep 13, 2023 6.058 6.184 5.923 6.139 61,460 +0.06(+1.03%)
Sep 12, 2023 5.914 6.076 5.802 6.076 105,155 +0.23(+3.99%)
Sep 11, 2023 5.690 5.914 5.537 5.843 178,171 +0.17(+3.01%)
Sep 08, 2023 5.726 6.040 5.573 5.672 118,418 -0.06(-1.10%)
Sep 07, 2023 6.112 6.305 5.726 5.735 154,291 -0.30(-4.91%)
Sep 06, 2023 6.103 6.250 5.932 6.031 118,640 -0.11(-1.75%)
Sep 05, 2023 6.435 6.444 6.076 6.139 98,988 -0.33(-5.13%)
Sep 01, 2023 6.462 6.551 6.399 6.471 38,898 +0.01(+0.14%)
Aug 31, 2023 6.435 6.484 6.291 6.462 178,694 +0.00(+0.00%)
Aug 30, 2023 6.534 6.659 6.435 6.462 25,285 -0.09(-1.37%)
Aug 29, 2023 6.686 6.731 6.525 6.551 41,799 -0.09(-1.35%)
Aug 28, 2023 6.435 6.686 6.309 6.641 96,784 +0.23(+3.64%)
Aug 25, 2023 6.462 6.498 6.318 6.408 45,802 -0.01(-0.14%)
Aug 24, 2023 6.632 6.821 6.399 6.417 127,603 -0.22(-3.38%)
Aug 23, 2023 6.489 6.685 6.325 6.641 172,547 +0.13(+2.07%)
Aug 22, 2023 6.273 6.632 6.273 6.507 106,928 +0.19(+2.98%)
Aug 21, 2023 6.381 6.533 6.219 6.318 42,546 -0.09(-1.40%)
Aug 18, 2023 6.282 6.543 6.282 6.408 115,664 +0.07(+1.13%)
Aug 17, 2023 6.228 6.453 6.139 6.336 248,111 +0.10(+1.58%)
Aug 16, 2023 6.139 6.345 6.103 6.237 192,707 +0.11(+1.76%)
Aug 15, 2023 6.139 6.453 6.103 6.130 184,815 -0.12(-1.87%)
Aug 14, 2023 6.543 6.839 5.869 6.246 527,234 -0.39(-5.82%)
Aug 11, 2023 6.668 6.839 6.596 6.632 88,378 -0.05(-0.81%)
Aug 10, 2023 6.686 6.740 6.646 6.686 64,895 +0.01(+0.13%)
Aug 09, 2023 6.794 6.866 6.605 6.677 152,271 +0.00(+0.00%)
Aug 08, 2023 6.309 6.762 6.327 6.677 148,881 +0.17(+2.62%)
Aug 07, 2023 6.605 6.641 6.428 6.507 76,653 -0.04(-0.68%)
Aug 04, 2023 6.372 6.601 6.327 6.551 173,664 +0.17(+2.67%)
Aug 03, 2023 6.498 6.623 6.381 6.381 100,086 -0.19(-2.87%)
Aug 02, 2023 6.596 6.667 6.465 6.569 96,905 -0.12(-1.74%)
Aug 01, 2023 6.830 6.830 6.616 6.686 58,004 -0.13(-1.97%)
Jul 31, 2023 6.910 6.955 6.758 6.821 48,216 -0.09(-1.30%)
Jul 28, 2023 6.776 7.045 6.776 6.910 65,735 +0.18(+2.67%)
Jul 27, 2023 6.875 6.937 6.731 6.731 111,657 -0.18(-2.60%)
Jul 26, 2023 7.009 7.162 6.884 6.910 68,628 -0.11(-1.53%)
Jul 25, 2023 6.982 7.072 6.960 7.018 35,237 -0.01(-0.13%)
Jul 24, 2023 7.153 7.246 6.982 7.027 81,458 -0.02(-0.25%)
Jul 21, 2023 6.803 7.090 6.740 7.045 104,010 +0.30(+4.39%)
Jul 20, 2023 6.902 7.071 6.731 6.749 112,875 -0.19(-2.72%)
Jul 19, 2023 7.018 7.018 6.812 6.937 101,773 -0.02(-0.26%)
Jul 18, 2023 6.919 7.072 6.919 6.955 96,236 +0.00(+0.00%)
Jul 17, 2023 6.919 7.180 6.919 6.955 205,440 +0.04(+0.52%)
Jul 14, 2023 7.323 7.359 6.884 6.919 95,612 -0.41(-5.63%)
Jul 13, 2023 7.377 7.485 7.162 7.332 86,078 -0.06(-0.85%)
Jul 12, 2023 7.359 7.530 7.256 7.395 97,874 +0.16(+2.23%)
Jul 11, 2023 7.099 7.314 6.964 7.234 66,174 +0.18(+2.54%)
Jul 10, 2023 7.117 7.359 7.018 7.054 100,881 -0.14(-2.00%)
Jul 07, 2023 7.000 7.395 7.000 7.198 82,426 +0.12(+1.65%)
Jul 06, 2023 7.386 7.447 6.955 7.081 111,614 -0.30(-4.01%)
Jul 05, 2023 7.431 7.498 7.256 7.377 159,419 +0.04(+0.61%)
Jul 03, 2023 7.359 7.449 7.180 7.332 72,151 +0.04(+0.62%)
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%)
Apr 03, 2023 4.208 4.331 4.201 4.273 45,308 +0.08(+1.89%)
Mar 31, 2023 4.294 4.354 4.157 4.193 95,415 -0.10(-2.35%)
Mar 30, 2023 4.396 4.396 4.266 4.294 58,556 -0.04(-1.00%)
Mar 29, 2023 4.294 4.414 4.245 4.338 73,293 +0.08(+1.86%)
Mar 28, 2023 4.078 4.294 4.078 4.258 87,339 +0.15(+3.69%)
Mar 27, 2023 3.941 4.136 3.871 4.107 91,893 +0.25(+6.55%)
Mar 24, 2023 3.854 3.970 3.790 3.854 13,684 +0.01(+0.38%)
Mar 23, 2023 3.876 3.970 3.807 3.840 83,300 -0.05(-1.30%)
Mar 22, 2023 4.020 4.027 3.851 3.890 46,178 -0.07(-1.82%)
Mar 21, 2023 3.919 4.009 3.912 3.962 32,459 +0.12(+3.00%)
Mar 20, 2023 3.811 3.955 3.746 3.847 135,834 -0.04(-1.11%)
Mar 17, 2023 3.818 4.092 3.775 3.890 172,065 -0.04(-0.92%)
Mar 16, 2023 3.681 4.006 3.667 3.926 81,848 +0.15(+4.02%)
Mar 15, 2023 3.991 4.114 3.768 3.775 87,980 -0.37(-8.88%)
Mar 14, 2023 4.143 4.323 4.035 4.143 164,167 +0.07(+1.77%)
Mar 13, 2023 4.229 4.229 4.006 4.071 211,034 -0.21(-4.89%)
Mar 10, 2023 4.424 4.468 4.280 4.280 70,335 -0.17(-3.73%)
Mar 09, 2023 4.482 4.749 4.403 4.446 119,605 -0.07(-1.60%)
Mar 08, 2023 4.518 4.648 4.489 4.518 39,619 +0.00(+0.00%)
Mar 07, 2023 4.713 4.735 4.475 4.518 79,622 -0.21(-4.43%)
Mar 06, 2023 4.655 4.937 4.631 4.728 110,273 +0.00(+0.00%)
Mar 03, 2023 4.648 4.818 4.648 4.728 49,598 +0.11(+2.34%)
Mar 02, 2023 4.764 4.843 4.547 4.619 90,817 -0.15(-3.18%)
Mar 01, 2023 4.908 4.930 4.691 4.771 154,832 -0.09(-1.78%)
Feb 28, 2023 4.915 5.013 4.778 4.857 82,753 -0.06(-1.17%)
Feb 27, 2023 4.648 5.110 4.648 4.915 192,427 +0.25(+5.42%)
Feb 24, 2023 4.728 4.774 4.627 4.663 65,951 -0.12(-2.56%)
Feb 23, 2023 4.612 4.836 4.612 4.785 93,057 +0.14(+3.11%)
Feb 22, 2023 4.554 4.785 4.554 4.641 78,765 +0.07(+1.58%)
Feb 21, 2023 4.547 4.720 4.540 4.569 84,508 -0.13(-2.77%)
Feb 17, 2023 4.901 4.944 4.562 4.699 291,328 -0.26(-5.24%)
Feb 16, 2023 4.850 5.110 4.829 4.958 220,172 +0.05(+1.03%)
Feb 15, 2023 4.944 4.995 4.749 4.908 224,223 -0.04(-0.73%)
Feb 14, 2023 4.634 5.016 4.634 4.944 379,175 +0.28(+6.04%)
Feb 13, 2023 4.453 4.673 4.453 4.663 193,261 +0.22(+5.04%)
Feb 10, 2023 4.179 4.460 4.128 4.439 101,957 +0.26(+6.22%)
Feb 09, 2023 4.475 4.482 4.179 4.179 97,829 -0.27(-6.16%)
Feb 08, 2023 4.540 4.583 4.381 4.453 82,242 -0.11(-2.37%)
Feb 07, 2023 4.533 4.655 4.439 4.562 73,420 +0.04(+0.80%)
Feb 06, 2023 4.569 4.684 4.460 4.525 144,486 -0.17(-3.54%)
Feb 03, 2023 5.088 5.088 4.663 4.691 300,366 -0.43(-8.45%)
Feb 02, 2023 4.944 5.124 4.918 5.124 222,002 +0.27(+5.50%)
Feb 01, 2023 4.547 4.937 4.547 4.857 168,243 +0.26(+5.65%)
Jan 31, 2023 4.540 4.684 4.482 4.598 176,419 +0.06(+1.27%)
Jan 30, 2023 4.554 4.735 4.511 4.540 369,523 -0.13(-2.78%)
Jan 27, 2023 4.518 4.735 4.518 4.670 144,505 +0.09(+1.89%)
Jan 26, 2023 4.525 4.608 4.486 4.583 148,498 +0.14(+3.08%)
Jan 25, 2023 4.201 4.489 4.089 4.446 322,839 +0.30(+7.32%)
Jan 24, 2023 4.258 4.273 3.970 4.143 249,217 -0.03(-0.69%)
Jan 23, 2023 4.201 4.316 4.092 4.172 135,771 +0.01(+0.17%)
Jan 20, 2023 4.049 4.299 4.020 4.165 74,278 +0.08(+1.94%)
Jan 19, 2023 4.006 4.201 3.796 4.085 388,745 -0.05(-1.22%)
Jan 18, 2023 4.547 4.605 4.095 4.136 241,320 -0.34(-7.58%)
Jan 17, 2023 4.186 4.554 4.179 4.475 377,403 +0.26(+6.16%)
Jan 13, 2023 4.121 4.251 4.121 4.215 116,067 +0.09(+2.10%)
Jan 12, 2023 4.114 4.222 4.064 4.128 126,658 +0.05(+1.24%)
Jan 11, 2023 4.114 4.172 3.984 4.078 119,747 +0.01(+0.36%)
Jan 10, 2023 4.078 4.186 4.078 4.064 278,977 +0.04(+1.08%)
Jan 09, 2023 3.890 4.096 3.890 4.020 213,536 +0.10(+2.58%)
Jan 06, 2023 3.825 4.020 3.800 3.919 239,316 +0.14(+3.82%)
Jan 05, 2023 3.558 3.861 3.558 3.775 192,176 +0.17(+4.81%)
Jan 04, 2023 3.472 3.674 3.472 3.602 144,445 +0.13(+3.74%)
Jan 03, 2023 3.522 3.573 3.414 3.472 75,570 +0.02(+0.63%)
Dec 30, 2022 3.472 3.544 3.356 3.450 220,418 -0.05(-1.44%)
Dec 29, 2022 3.515 3.616 3.486 3.501 78,714 -0.04(-1.02%)
Dec 28, 2022 3.573 3.645 3.436 3.537 192,729 -0.07(-2.00%)
Dec 27, 2022 3.573 3.652 3.487 3.609 166,600 +0.06(+1.83%)
Dec 23, 2022 3.436 3.569 3.436 3.544 63,381 +0.07(+2.08%)
Dec 22, 2022 3.480 3.522 3.430 3.472 26,396 +0.04(+1.05%)
Dec 21, 2022 3.587 3.630 3.436 3.436 262,615 -0.14(-3.84%)
Dec 20, 2022 3.573 3.659 3.551 3.573 180,056 +0.03(+0.81%)
Dec 19, 2022 3.573 3.601 3.537 3.544 126,564 -0.03(-0.81%)
Dec 16, 2022 3.428 3.573 3.428 3.573 164,409 +0.11(+3.23%)
Dec 15, 2022 3.537 3.537 3.443 3.461 283,655 -0.05(-1.34%)
Dec 14, 2022 3.440 3.565 3.428 3.508 113,849 +0.01(+0.21%)
Dec 13, 2022 3.537 3.557 3.457 3.501 119,314 -0.06(-1.82%)
Dec 12, 2022 3.335 3.573 3.277 3.565 139,338 +0.21(+6.24%)
Dec 09, 2022 3.320 3.399 3.320 3.356 33,292 +0.03(+0.87%)
Dec 08, 2022 3.392 3.443 3.321 3.327 135,441 -0.10(-2.95%)
Dec 07, 2022 3.378 3.537 3.300 3.428 155,945 +0.11(+3.26%)
Dec 06, 2022 3.320 3.464 3.236 3.320 123,591 +0.02(+0.66%)
Dec 05, 2022 3.248 3.313 3.118 3.298 122,363 +0.01(+0.22%)
Dec 02, 2022 3.147 3.399 3.116 3.291 167,941 +0.20(+6.54%)
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.