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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 2.783 2.836 2.692 2.803 79,073 +0.04(+1.42%)
Oct 28, 2022 2.724 2.841 2.665 2.764 103,835 +0.05(+1.81%)
Oct 27, 2022 2.757 2.757 2.691 2.714 52,606 -0.04(-1.55%)
Oct 26, 2022 2.659 2.757 2.652 2.757 46,596 +0.07(+2.44%)
Oct 25, 2022 2.586 2.724 2.560 2.691 111,263 +0.14(+5.67%)
Oct 24, 2022 2.567 2.619 2.527 2.547 66,970 -0.08(-3.00%)
Oct 21, 2022 2.554 2.665 2.554 2.626 85,026 +0.06(+2.30%)
Oct 20, 2022 2.593 2.724 2.567 2.567 118,857 -0.05(-2.01%)
Oct 19, 2022 2.619 2.672 2.591 2.619 64,538 -0.04(-1.48%)
Oct 18, 2022 2.685 2.724 2.632 2.659 21,863 -0.03(-0.98%)
Oct 17, 2022 2.626 2.733 2.557 2.685 85,101 +0.07(+2.51%)
Oct 14, 2022 2.705 2.744 2.613 2.619 36,518 -0.09(-3.16%)
Oct 13, 2022 2.613 2.757 2.563 2.705 108,934 +0.07(+2.49%)
Oct 12, 2022 2.567 2.639 2.560 2.639 65,148 +0.11(+4.15%)
Oct 11, 2022 2.626 2.659 2.534 2.534 62,809 -0.12(-4.69%)
Oct 10, 2022 2.757 2.757 2.639 2.659 14,558 -0.07(-2.41%)
Oct 07, 2022 2.685 2.728 2.665 2.724 36,624 -0.01(-0.24%)
Oct 06, 2022 2.665 2.737 2.665 2.731 57,171 +0.07(+2.46%)
Oct 05, 2022 2.718 2.724 2.659 2.665 18,298 -0.05(-1.93%)
Oct 04, 2022 2.705 2.844 2.705 2.718 106,580 +0.00(+0.09%)
Oct 03, 2022 2.672 2.783 2.665 2.715 223,541 +0.04(+1.62%)
Sep 30, 2022 2.580 2.678 2.573 2.672 58,993 +0.06(+2.26%)
Sep 29, 2022 2.540 2.613 2.527 2.613 129,129 +0.10(+3.92%)
Sep 28, 2022 2.488 2.560 2.429 2.514 153,802 +0.06(+2.41%)
Sep 27, 2022 2.357 2.481 2.291 2.455 15,437 +0.05(+1.91%)
Sep 26, 2022 2.416 2.525 2.370 2.409 97,720 -0.07(-2.65%)
Sep 23, 2022 2.494 2.527 2.298 2.475 306,298 -0.07(-2.84%)
Sep 22, 2022 2.626 2.626 2.514 2.547 234,004 -0.07(-2.51%)
Sep 21, 2022 2.731 2.731 2.573 2.613 109,076 -0.09(-3.16%)
Sep 20, 2022 2.777 2.777 2.672 2.698 86,207 -0.03(-1.20%)
Sep 19, 2022 2.626 2.790 2.600 2.731 287,607 +0.09(+3.48%)
Sep 16, 2022 2.645 2.718 2.615 2.639 44,491 -0.10(-3.60%)
Sep 15, 2022 2.856 2.875 2.711 2.737 21,564 -0.13(-4.58%)
Sep 14, 2022 2.934 3.020 2.849 2.869 91,705 -0.01(-0.46%)
Sep 13, 2022 2.836 2.952 2.744 2.882 57,883 -0.05(-1.79%)
Sep 12, 2022 2.954 3.020 2.928 2.934 102,641 +0.01(+0.45%)
Sep 09, 2022 2.790 3.046 2.790 2.921 204,845 +0.09(+3.25%)
Sep 08, 2022 2.751 2.888 2.708 2.829 92,702 +0.07(+2.38%)
Sep 07, 2022 2.790 2.810 2.685 2.764 231,577 +0.02(+0.60%)
Sep 06, 2022 2.580 2.757 2.567 2.747 86,891 +0.20(+7.86%)
Sep 02, 2022 2.659 2.672 2.540 2.547 72,685 -0.08(-3.00%)
Sep 01, 2022 2.560 2.671 2.514 2.626 45,570 +0.05(+2.04%)
Aug 31, 2022 2.691 2.718 2.573 2.573 83,610 -0.12(-4.39%)
Aug 30, 2022 2.731 2.760 2.691 2.691 37,718 -0.07(-2.61%)
Aug 29, 2022 2.639 2.823 2.639 2.764 128,904 +0.07(+2.43%)
Aug 26, 2022 2.803 2.823 2.632 2.698 71,290 -0.11(-3.97%)
Aug 25, 2022 2.764 2.823 2.750 2.810 87,328 +0.01(+0.47%)
Aug 24, 2022 2.790 2.829 2.734 2.796 33,433 +0.02(+0.71%)
Aug 23, 2022 2.724 2.815 2.632 2.777 60,480 +0.05(+1.93%)
Aug 22, 2022 2.586 2.750 2.522 2.724 86,982 +0.16(+6.41%)
Aug 19, 2022 2.672 2.705 2.560 2.560 94,136 -0.11(-3.94%)
Aug 18, 2022 2.685 2.764 2.659 2.665 94,124 -0.01(-0.49%)
Aug 17, 2022 2.698 2.782 2.678 2.678 50,138 -0.09(-3.09%)
Aug 16, 2022 2.757 2.783 2.678 2.764 26,186 +0.03(+1.20%)
Aug 15, 2022 2.691 2.759 2.685 2.731 17,885 -0.04(-1.42%)
Aug 12, 2022 2.711 2.770 2.684 2.770 56,046 +0.01(+0.48%)
Aug 11, 2022 2.770 2.810 2.724 2.757 29,178 -0.03(-0.94%)
Aug 10, 2022 2.757 2.827 2.711 2.783 29,283 +0.03(+1.19%)
Aug 09, 2022 2.777 2.816 2.698 2.750 67,395 -0.07(-2.56%)
Aug 08, 2022 2.862 2.869 2.744 2.823 46,721 +0.01(+0.47%)
Aug 05, 2022 2.705 2.856 2.678 2.810 67,326 +0.14(+5.16%)
Aug 04, 2022 2.744 2.849 2.659 2.672 27,114 -0.06(-2.16%)
Aug 03, 2022 2.705 2.790 2.630 2.731 38,199 +0.00(+0.00%)
Aug 02, 2022 2.705 2.842 2.645 2.731 96,704 +0.05(+1.71%)
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.