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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 4.967 5.066 4.829 4.909 81,887 -0.06(-1.17%)
Feb 27, 2023 4.697 5.164 4.697 4.967 190,413 +0.26(+5.42%)
Feb 24, 2023 4.778 4.825 4.675 4.712 65,261 -0.12(-2.56%)
Feb 23, 2023 4.661 4.887 4.661 4.836 92,083 +0.15(+3.11%)
Feb 22, 2023 4.602 4.836 4.602 4.690 77,941 +0.07(+1.58%)
Feb 21, 2023 4.595 4.770 4.588 4.617 83,624 -0.13(-2.76%)
Feb 17, 2023 4.953 4.996 4.610 4.748 288,279 -0.26(-5.24%)
Feb 16, 2023 4.902 5.164 4.880 5.011 217,867 +0.05(+1.03%)
Feb 15, 2023 4.996 5.047 4.799 4.960 221,876 -0.04(-0.73%)
Feb 14, 2023 4.683 5.069 4.683 4.996 375,206 +0.28(+6.04%)
Feb 13, 2023 4.500 4.723 4.500 4.712 191,238 +0.23(+5.04%)
Feb 10, 2023 4.223 4.508 4.172 4.486 100,890 +0.26(+6.22%)
Feb 09, 2023 4.522 4.530 4.223 4.223 96,805 -0.28(-6.16%)
Feb 08, 2023 4.588 4.632 4.427 4.500 81,381 -0.11(-2.37%)
Feb 07, 2023 4.581 4.705 4.486 4.610 72,652 +0.04(+0.80%)
Feb 06, 2023 4.617 4.734 4.508 4.573 142,973 -0.17(-3.54%)
Feb 03, 2023 5.142 5.142 4.712 4.741 297,222 -0.44(-8.45%)
Feb 02, 2023 4.996 5.179 4.971 5.179 219,678 +0.27(+5.50%)
Feb 01, 2023 4.595 4.989 4.595 4.909 166,482 +0.26(+5.65%)
Jan 31, 2023 4.588 4.734 4.530 4.646 174,572 +0.06(+1.27%)
Jan 30, 2023 4.602 4.785 4.559 4.588 365,656 -0.13(-2.78%)
Jan 27, 2023 4.566 4.785 4.566 4.719 142,992 +0.09(+1.89%)
Jan 26, 2023 4.573 4.657 4.533 4.632 146,944 +0.14(+3.08%)
Jan 25, 2023 4.245 4.537 4.132 4.493 319,460 +0.31(+7.32%)
Jan 24, 2023 4.303 4.318 4.012 4.187 246,609 -0.03(-0.69%)
Jan 23, 2023 4.245 4.362 4.136 4.216 134,350 +0.01(+0.17%)
Jan 20, 2023 4.092 4.344 4.063 4.209 73,500 +0.08(+1.94%)
Jan 19, 2023 4.048 4.245 3.837 4.128 384,676 -0.05(-1.22%)
Jan 18, 2023 4.595 4.654 4.138 4.179 238,794 -0.34(-7.58%)
Jan 17, 2023 4.230 4.602 4.223 4.522 373,452 +0.26(+6.16%)
Jan 13, 2023 4.165 4.296 4.165 4.260 114,853 +0.09(+2.10%)
Jan 12, 2023 4.158 4.267 4.106 4.172 125,332 +0.05(+1.24%)
Jan 11, 2023 4.158 4.216 4.026 4.121 118,494 +0.01(+0.36%)
Jan 10, 2023 4.121 4.230 4.121 4.106 276,056 +0.04(+1.08%)
Jan 09, 2023 3.931 4.139 3.931 4.063 211,301 +0.10(+2.58%)
Jan 06, 2023 3.866 4.063 3.840 3.961 236,811 +0.15(+3.82%)
Jan 05, 2023 3.596 3.902 3.596 3.815 190,164 +0.18(+4.81%)
Jan 04, 2023 3.508 3.713 3.508 3.640 142,933 +0.13(+3.74%)
Jan 03, 2023 3.559 3.611 3.450 3.508 74,779 +0.02(+0.63%)
Dec 30, 2022 3.508 3.581 3.392 3.486 218,111 -0.05(-1.44%)
Dec 29, 2022 3.552 3.654 3.523 3.538 77,890 -0.04(-1.02%)
Dec 28, 2022 3.611 3.684 3.472 3.574 190,711 -0.07(-2.00%)
Dec 27, 2022 3.611 3.691 3.523 3.647 164,856 +0.07(+1.83%)
Dec 23, 2022 3.472 3.607 3.472 3.581 62,717 +0.07(+2.08%)
Dec 22, 2022 3.517 3.559 3.467 3.508 26,120 +0.04(+1.05%)
Dec 21, 2022 3.625 3.669 3.472 3.472 259,866 -0.14(-3.84%)
Dec 20, 2022 3.611 3.698 3.589 3.611 178,171 +0.03(+0.81%)
Dec 19, 2022 3.611 3.639 3.574 3.581 125,239 -0.03(-0.81%)
Dec 16, 2022 3.465 3.611 3.465 3.611 162,688 +0.11(+3.23%)
Dec 15, 2022 3.574 3.574 3.479 3.497 280,686 -0.05(-1.34%)
Dec 14, 2022 3.477 3.603 3.465 3.545 112,658 +0.01(+0.21%)
Dec 13, 2022 3.574 3.594 3.494 3.538 118,065 -0.07(-1.82%)
Dec 12, 2022 3.370 3.611 3.311 3.603 137,880 +0.21(+6.24%)
Dec 09, 2022 3.355 3.435 3.355 3.392 32,943 +0.03(+0.87%)
Dec 08, 2022 3.428 3.479 3.356 3.362 134,023 -0.10(-2.95%)
Dec 07, 2022 3.414 3.574 3.335 3.465 154,313 +0.11(+3.26%)
Dec 06, 2022 3.355 3.501 3.270 3.355 122,297 +0.02(+0.66%)
Dec 05, 2022 3.282 3.348 3.151 3.333 121,082 +0.01(+0.22%)
Dec 02, 2022 3.180 3.435 3.149 3.326 166,183 +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.