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 (%)
Sep 30, 2021 2.803 2.872 2.800 2.845 37,815 +0.06(+2.25%)
Sep 29, 2021 2.776 2.872 2.776 2.783 50,953 +0.02(+0.76%)
Sep 28, 2021 2.873 2.873 2.741 2.762 57,768 -0.10(-3.64%)
Sep 27, 2021 2.769 2.866 2.758 2.866 33,005 +0.10(+3.78%)
Sep 24, 2021 2.824 2.859 2.762 2.762 41,494 -0.10(-3.64%)
Sep 23, 2021 2.894 2.950 2.866 2.866 45,637 -0.03(-0.96%)
Sep 22, 2021 2.852 2.973 2.852 2.894 160,699 +0.01(+0.48%)
Sep 21, 2021 2.845 2.909 2.817 2.880 47,257 +0.02(+0.73%)
Sep 20, 2021 2.977 2.977 2.852 2.859 65,581 -0.22(-7.22%)
Sep 17, 2021 3.186 3.186 3.040 3.082 65,695 -0.07(-2.21%)
Sep 16, 2021 3.172 3.228 3.054 3.151 54,838 +0.01(+0.44%)
Sep 15, 2021 3.144 3.276 3.137 3.137 85,114 -0.05(-1.53%)
Sep 14, 2021 3.256 3.276 3.151 3.186 84,289 -0.11(-3.38%)
Sep 13, 2021 3.339 3.532 3.249 3.297 468,769 +0.16(+5.10%)
Sep 10, 2021 3.186 3.228 3.082 3.137 65,127 -0.12(-3.63%)
Sep 09, 2021 3.290 3.304 3.193 3.256 28,953 +0.00(+0.00%)
Sep 08, 2021 3.311 3.339 3.221 3.256 60,445 -0.09(-2.70%)
Sep 07, 2021 3.207 3.402 3.172 3.346 151,413 +0.10(+3.22%)
Sep 03, 2021 3.269 3.332 3.165 3.242 36,685 -0.11(-3.32%)
Sep 02, 2021 3.235 3.374 3.207 3.353 82,361 +0.14(+4.33%)
Sep 01, 2021 3.186 3.263 3.151 3.214 22,245 +0.01(+0.22%)
Aug 31, 2021 3.235 3.249 3.165 3.207 59,266 +0.01(+0.22%)
Aug 30, 2021 3.110 3.228 3.075 3.200 97,977 +0.13(+4.07%)
Aug 27, 2021 2.970 3.095 2.963 3.075 121,140 +0.12(+4.00%)
Aug 26, 2021 2.991 3.026 2.936 2.956 46,453 -0.09(-2.97%)
Aug 25, 2021 2.991 3.147 2.991 3.047 152,297 -0.05(-1.57%)
Aug 24, 2021 2.998 3.189 2.977 3.096 95,016 +0.08(+2.53%)
Aug 23, 2021 3.012 3.033 2.977 3.019 35,620 +0.06(+2.12%)
Aug 20, 2021 2.963 3.031 2.880 2.956 44,595 +0.01(+0.47%)
Aug 19, 2021 2.727 2.943 2.685 2.943 94,250 +0.19(+6.82%)
Aug 18, 2021 2.790 2.817 2.748 2.755 52,436 -0.06(-2.22%)
Aug 17, 2021 2.838 2.845 2.796 2.817 63,627 -0.03(-1.22%)
Aug 16, 2021 2.873 2.880 2.831 2.852 34,966 -0.03(-0.97%)
Aug 13, 2021 2.956 2.969 2.887 2.880 45,116 -0.11(-3.72%)
Aug 12, 2021 3.068 3.068 2.977 2.991 191,489 -0.03(-1.15%)
Aug 11, 2021 2.838 3.207 2.817 3.026 170,515 +0.10(+3.33%)
Aug 10, 2021 2.936 3.019 2.866 2.929 202,332 -0.04(-1.40%)
Aug 09, 2021 3.054 3.054 2.943 2.970 121,425 +0.00(+0.00%)
Aug 06, 2021 3.026 3.026 2.922 2.970 39,422 -0.02(-0.70%)
Aug 05, 2021 3.033 3.137 2.929 2.991 40,023 -0.03(-1.15%)
Aug 04, 2021 3.061 3.061 2.991 3.026 22,731 +0.01(+0.23%)
Aug 03, 2021 3.054 3.095 2.957 3.019 116,968 -0.08(-2.47%)
Aug 02, 2021 3.130 3.152 3.075 3.096 25,885 -0.03(-1.11%)
Jul 30, 2021 3.214 3.221 3.130 3.130 324,198 -0.03(-1.10%)
Jul 29, 2021 3.256 3.290 3.158 3.165 84,897 -0.03(-0.87%)
Jul 28, 2021 3.262 3.325 3.193 3.193 34,336 -0.11(-3.37%)
Jul 27, 2021 3.165 3.318 3.013 3.304 84,436 +0.15(+4.86%)
Jul 26, 2021 3.110 3.179 3.089 3.151 30,985 +0.06(+2.03%)
Jul 23, 2021 3.151 3.228 3.089 3.089 68,830 -0.08(-2.42%)
Jul 22, 2021 3.169 3.193 3.089 3.165 19,643 +0.01(+0.44%)
Jul 21, 2021 3.054 3.193 3.053 3.151 75,504 +0.12(+3.90%)
Jul 20, 2021 2.963 3.089 2.915 3.033 176,505 -0.01(-0.46%)
Jul 19, 2021 3.096 3.123 2.956 3.047 93,496 -0.15(-4.58%)
Jul 16, 2021 3.367 3.367 3.137 3.193 58,214 -0.10(-3.16%)
Jul 15, 2021 3.290 3.388 3.290 3.297 1,236,545 -0.03(-1.04%)
Jul 14, 2021 3.297 3.416 3.286 3.332 255,794 -0.01(-0.21%)
Jul 13, 2021 3.193 3.360 3.193 3.339 126,738 +0.13(+4.12%)
Jul 12, 2021 3.339 3.395 3.180 3.207 195,496 -0.06(-1.71%)
Jul 09, 2021 2.998 3.276 2.929 3.263 994,832 +0.28(+9.32%)
Jul 08, 2021 2.678 2.991 2.659 2.984 889,763 +0.29(+10.85%)
Jul 07, 2021 2.720 2.720 2.616 2.692 42,999 -0.01(-0.26%)
Jul 06, 2021 2.650 2.699 2.650 2.699 46,091 +0.04(+1.57%)
Jul 02, 2021 2.630 2.678 2.630 2.657 19,810 +0.01(+0.26%)
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.