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 (%)
Mar 31, 2021 2.783 2.783 2.643 2.706 72,674 -0.08(-2.75%)
Mar 30, 2021 2.748 2.852 2.734 2.783 85,176 +0.05(+1.78%)
Mar 29, 2021 2.741 2.762 2.678 2.734 29,071 +0.05(+1.81%)
Mar 26, 2021 2.706 2.748 2.636 2.685 36,944 +0.03(+1.05%)
Mar 25, 2021 2.636 2.683 2.636 2.657 38,583 -0.03(-1.29%)
Mar 24, 2021 2.650 2.699 2.623 2.692 35,949 +0.04(+1.57%)
Mar 23, 2021 2.741 2.810 2.616 2.650 90,767 -0.10(-3.79%)
Mar 22, 2021 2.796 2.824 2.727 2.755 16,232 +0.01(+0.25%)
Mar 19, 2021 2.852 2.852 2.720 2.748 17,537 +0.00(+0.00%)
Mar 18, 2021 2.866 2.970 2.720 2.748 23,763 -0.18(-6.18%)
Mar 17, 2021 2.817 2.929 2.762 2.929 27,804 +0.10(+3.69%)
Mar 16, 2021 3.033 3.033 2.755 2.824 40,199 -0.19(-6.45%)
Mar 15, 2021 2.852 3.068 2.852 3.019 255,966 +0.19(+6.90%)
Mar 12, 2021 2.824 2.887 2.783 2.824 41,257 +0.00(+0.00%)
Mar 11, 2021 2.880 2.893 2.793 2.824 42,527 +0.01(+0.25%)
Mar 10, 2021 2.803 2.880 2.734 2.817 22,485 +0.08(+2.79%)
Mar 09, 2021 2.720 2.748 2.650 2.741 96,992 +0.08(+2.87%)
Mar 08, 2021 2.692 2.764 2.644 2.664 33,193 -0.07(-2.54%)
Mar 05, 2021 2.810 2.887 2.678 2.734 232,592 -0.07(-2.48%)
Mar 04, 2021 2.817 2.887 2.776 2.803 43,081 -0.05(-1.59%)
Mar 03, 2021 2.783 2.866 2.783 2.849 20,315 +0.02(+0.86%)
Mar 02, 2021 2.824 2.845 2.810 2.824 25,846 -0.02(-0.73%)
Mar 01, 2021 2.915 2.936 2.803 2.845 23,206 -0.04(-1.45%)
Feb 26, 2021 2.817 2.887 2.692 2.887 55,776 +0.03(+1.22%)
Feb 25, 2021 2.915 2.950 2.817 2.852 67,492 -0.10(-3.53%)
Feb 24, 2021 2.977 2.977 2.873 2.956 40,301 +0.00(+0.00%)
Feb 23, 2021 2.992 2.992 2.915 2.956 13,656 -0.01(-0.23%)
Feb 22, 2021 3.026 3.026 2.922 2.963 42,328 -0.01(-0.47%)
Feb 19, 2021 3.005 3.012 2.929 2.977 16,675 +0.06(+1.90%)
Feb 18, 2021 3.092 3.092 2.887 2.922 61,728 -0.21(-6.67%)
Feb 17, 2021 3.026 3.130 3.026 3.130 93,594 +0.11(+3.69%)
Feb 16, 2021 3.061 3.143 3.012 3.019 160,232 -0.06(-1.81%)
Feb 12, 2021 3.061 3.096 3.011 3.075 29,325 +0.04(+1.38%)
Feb 11, 2021 3.110 3.110 2.977 3.033 29,601 -0.05(-1.58%)
Feb 10, 2021 3.096 3.130 2.991 3.082 50,317 -0.01(-0.45%)
Feb 09, 2021 2.915 3.123 2.915 3.096 67,993 +0.14(+4.71%)
Feb 08, 2021 2.950 3.050 2.936 2.956 66,837 +0.02(+0.71%)
Feb 05, 2021 2.956 3.026 2.859 2.936 146,053 +0.05(+1.69%)
Feb 04, 2021 3.012 3.116 2.887 2.887 38,205 -0.13(-4.38%)
Feb 03, 2021 3.133 3.231 2.999 3.019 47,347 -0.01(-0.23%)
Feb 02, 2021 3.054 3.170 2.957 3.026 43,387 +0.05(+1.64%)
Feb 01, 2021 2.936 3.023 2.922 2.977 46,977 +0.06(+2.15%)
Jan 29, 2021 2.998 3.097 2.887 2.915 41,832 -0.02(-0.71%)
Jan 28, 2021 3.017 3.074 2.915 2.936 25,812 +0.00(+0.00%)
Jan 27, 2021 3.061 3.110 2.817 2.936 137,312 -0.15(-4.95%)
Jan 26, 2021 3.193 3.221 3.089 3.089 135,359 -0.10(-3.06%)
Jan 25, 2021 3.200 3.228 3.082 3.186 50,345 +0.00(+0.00%)
Jan 22, 2021 3.228 3.374 3.172 3.186 39,963 -0.13(-3.78%)
Jan 21, 2021 3.402 3.478 3.235 3.311 48,055 -0.13(-3.84%)
Jan 20, 2021 3.513 3.599 3.354 3.443 69,435 -0.02(-0.60%)
Jan 19, 2021 3.165 3.583 3.130 3.464 249,650 +0.37(+11.91%)
Jan 15, 2021 3.381 3.390 3.096 3.096 210,166 -0.27(-7.96%)
Jan 14, 2021 3.269 3.443 3.193 3.363 26,405 +0.09(+2.73%)
Jan 13, 2021 3.325 3.374 3.248 3.274 17,257 -0.05(-1.48%)
Jan 12, 2021 3.075 3.349 3.001 3.323 87,680 +0.30(+9.82%)
Jan 11, 2021 3.040 3.156 3.012 3.026 77,978 -0.06(-1.81%)
Jan 08, 2021 3.151 3.200 3.061 3.082 24,438 -0.06(-1.99%)
Jan 07, 2021 3.151 3.269 3.075 3.144 93,690 +0.09(+2.96%)
Jan 06, 2021 3.096 3.172 3.040 3.054 42,605 -0.07(-2.23%)
Jan 05, 2021 3.068 3.123 2.998 3.123 34,546 +0.10(+3.22%)
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.