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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 3.357 3.643 3.219 3.554 48,389 +0.16(+4.65%)
Jun 29, 2022 3.456 3.505 3.357 3.396 78,212 -0.09(-2.55%)
Jun 28, 2022 3.663 3.663 3.458 3.485 29,485 -0.15(-4.08%)
Jun 27, 2022 3.515 3.679 3.456 3.633 28,532 +0.12(+3.37%)
Jun 24, 2022 3.545 3.654 3.377 3.515 49,540 +0.06(+1.71%)
Jun 23, 2022 3.436 3.545 3.357 3.456 21,100 -0.04(-1.13%)
Jun 22, 2022 3.436 3.570 3.406 3.495 22,513 +0.00(+0.00%)
Jun 21, 2022 3.288 3.505 3.288 3.495 46,519 +0.21(+6.31%)
Jun 17, 2022 3.347 3.436 3.288 3.288 49,257 +0.00(+0.00%)
Jun 16, 2022 3.446 3.485 3.278 3.288 75,368 -0.31(-8.52%)
Jun 15, 2022 3.456 3.656 3.455 3.594 27,713 +0.11(+3.12%)
Jun 14, 2022 3.525 3.584 3.466 3.485 58,400 -0.04(-1.12%)
Jun 13, 2022 3.742 3.751 3.525 3.525 79,763 -0.28(-7.27%)
Jun 10, 2022 3.900 3.924 3.801 3.801 97,948 -0.20(-4.94%)
Jun 09, 2022 3.962 4.231 3.962 3.999 35,502 -0.18(-4.26%)
Jun 08, 2022 4.117 4.246 4.117 4.176 52,664 -0.02(-0.47%)
Jun 07, 2022 4.058 4.255 4.048 4.196 43,160 +0.04(+0.95%)
Jun 06, 2022 4.097 4.206 4.097 4.157 34,570 +0.01(+0.24%)
Jun 03, 2022 4.068 4.255 4.028 4.147 37,488 -0.03(-0.71%)
Jun 02, 2022 4.216 4.275 3.841 4.176 226,844 -0.07(-1.63%)
Jun 01, 2022 4.384 4.433 4.097 4.246 95,563 -0.23(-5.08%)
May 31, 2022 4.512 4.518 4.354 4.473 66,063 -0.01(-0.22%)
May 27, 2022 4.413 4.660 4.413 4.483 20,769 +0.01(+0.22%)
May 26, 2022 4.512 4.539 4.364 4.473 30,905 +0.09(+2.03%)
May 25, 2022 4.246 4.407 4.246 4.384 16,588 -0.01(-0.22%)
May 24, 2022 4.325 4.394 4.295 4.394 11,250 +0.01(+0.23%)
May 23, 2022 4.443 4.537 4.341 4.384 50,373 +0.05(+1.14%)
May 20, 2022 4.364 4.492 4.246 4.334 44,343 +0.01(+0.23%)
May 19, 2022 4.305 4.394 4.285 4.325 7,596 +0.04(+0.92%)
May 18, 2022 4.295 4.463 4.271 4.285 47,477 -0.08(-1.81%)
May 17, 2022 4.443 4.463 4.255 4.364 88,351 +0.10(+2.31%)
May 16, 2022 4.394 4.581 4.255 4.265 121,160 -0.05(-1.14%)
May 13, 2022 4.216 4.443 4.176 4.315 34,150 +0.05(+1.16%)
May 12, 2022 4.246 4.356 4.137 4.265 27,867 -0.03(-0.69%)
May 11, 2022 4.295 4.438 4.270 4.295 15,745 +0.00(+0.00%)
May 10, 2022 4.265 4.295 4.107 4.295 23,458 +0.14(+3.33%)
May 09, 2022 4.265 4.334 4.142 4.157 25,857 -0.18(-4.10%)
May 06, 2022 4.364 4.413 4.315 4.334 17,199 -0.08(-1.79%)
May 05, 2022 4.542 4.542 4.384 4.413 72,901 -0.25(-5.30%)
May 04, 2022 4.542 4.680 4.404 4.660 17,389 +0.11(+2.39%)
May 03, 2022 4.423 4.680 4.423 4.552 55,683 +0.19(+4.30%)
May 02, 2022 4.473 4.480 4.305 4.364 46,688 -0.10(-2.21%)
Apr 29, 2022 4.492 4.719 4.443 4.463 116,041 -0.13(-2.80%)
Apr 28, 2022 4.502 4.680 4.483 4.591 79,233 -0.02(-0.43%)
Apr 27, 2022 4.571 4.718 4.571 4.611 50,119 -0.05(-1.06%)
Apr 26, 2022 4.868 4.917 4.631 4.660 33,040 -0.20(-4.06%)
Apr 25, 2022 4.771 4.921 4.771 4.858 49,560 -0.11(-2.19%)
Apr 22, 2022 5.006 5.105 4.848 4.966 24,466 -0.14(-2.71%)
Apr 21, 2022 5.381 5.697 4.940 5.105 89,974 -0.05(-0.96%)
Apr 20, 2022 5.134 5.341 5.085 5.154 93,089 +0.07(+1.36%)
Apr 19, 2022 5.006 5.144 5.006 5.085 68,572 +0.10(+1.98%)
Apr 18, 2022 4.986 5.085 4.937 4.986 68,382 +0.06(+1.30%)
Apr 14, 2022 4.858 5.016 4.769 4.922 26,694 -0.01(-0.30%)
Apr 13, 2022 4.763 5.203 4.763 4.937 103,230 +0.10(+2.04%)
Apr 12, 2022 4.877 4.956 4.782 4.838 36,082 -0.05(-1.01%)
Apr 11, 2022 4.986 4.986 4.887 4.887 11,687 -0.07(-1.39%)
Apr 08, 2022 4.848 4.991 4.785 4.956 16,870 +0.04(+0.80%)
Apr 07, 2022 4.719 4.956 4.715 4.917 28,955 +0.15(+3.11%)
Apr 06, 2022 4.719 4.798 4.710 4.769 43,466 +0.00(+0.00%)
Apr 05, 2022 4.927 4.971 4.700 4.769 37,600 -0.15(-3.01%)
Apr 04, 2022 4.956 5.035 4.798 4.917 47,801 +0.00(+0.00%)
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.