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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.915 5.013 4.778 4.857 82,753 -0.06(-1.17%)
Feb 27, 2023 4.648 5.110 4.648 4.915 192,427 +0.25(+5.42%)
Feb 24, 2023 4.728 4.774 4.627 4.663 65,951 -0.12(-2.56%)
Feb 23, 2023 4.612 4.836 4.612 4.785 93,057 +0.14(+3.11%)
Feb 22, 2023 4.554 4.785 4.554 4.641 78,765 +0.07(+1.58%)
Feb 21, 2023 4.547 4.720 4.540 4.569 84,508 -0.13(-2.77%)
Feb 17, 2023 4.901 4.944 4.562 4.699 291,328 -0.26(-5.24%)
Feb 16, 2023 4.850 5.110 4.829 4.958 220,172 +0.05(+1.03%)
Feb 15, 2023 4.944 4.995 4.749 4.908 224,223 -0.04(-0.73%)
Feb 14, 2023 4.634 5.016 4.634 4.944 379,175 +0.28(+6.04%)
Feb 13, 2023 4.453 4.673 4.453 4.663 193,261 +0.22(+5.04%)
Feb 10, 2023 4.179 4.460 4.128 4.439 101,957 +0.26(+6.22%)
Feb 09, 2023 4.475 4.482 4.179 4.179 97,829 -0.27(-6.16%)
Feb 08, 2023 4.540 4.583 4.381 4.453 82,242 -0.11(-2.37%)
Feb 07, 2023 4.533 4.655 4.439 4.562 73,420 +0.04(+0.80%)
Feb 06, 2023 4.569 4.684 4.460 4.525 144,486 -0.17(-3.54%)
Feb 03, 2023 5.088 5.088 4.663 4.691 300,366 -0.43(-8.45%)
Feb 02, 2023 4.944 5.124 4.918 5.124 222,002 +0.27(+5.50%)
Feb 01, 2023 4.547 4.937 4.547 4.857 168,243 +0.26(+5.65%)
Jan 31, 2023 4.540 4.684 4.482 4.598 176,419 +0.06(+1.27%)
Jan 30, 2023 4.554 4.735 4.511 4.540 369,523 -0.13(-2.78%)
Jan 27, 2023 4.518 4.735 4.518 4.670 144,505 +0.09(+1.89%)
Jan 26, 2023 4.525 4.608 4.486 4.583 148,498 +0.14(+3.08%)
Jan 25, 2023 4.201 4.489 4.089 4.446 322,839 +0.30(+7.32%)
Jan 24, 2023 4.258 4.273 3.970 4.143 249,217 -0.03(-0.69%)
Jan 23, 2023 4.201 4.316 4.092 4.172 135,771 +0.01(+0.17%)
Jan 20, 2023 4.049 4.299 4.020 4.165 74,278 +0.08(+1.94%)
Jan 19, 2023 4.006 4.201 3.796 4.085 388,745 -0.05(-1.22%)
Jan 18, 2023 4.547 4.605 4.095 4.136 241,320 -0.34(-7.58%)
Jan 17, 2023 4.186 4.554 4.179 4.475 377,403 +0.26(+6.16%)
Jan 13, 2023 4.121 4.251 4.121 4.215 116,067 +0.09(+2.10%)
Jan 12, 2023 4.114 4.222 4.064 4.128 126,658 +0.05(+1.24%)
Jan 11, 2023 4.114 4.172 3.984 4.078 119,747 +0.01(+0.36%)
Jan 10, 2023 4.078 4.186 4.078 4.064 278,977 +0.04(+1.08%)
Jan 09, 2023 3.890 4.096 3.890 4.020 213,536 +0.10(+2.58%)
Jan 06, 2023 3.825 4.020 3.800 3.919 239,316 +0.14(+3.82%)
Jan 05, 2023 3.558 3.861 3.558 3.775 192,176 +0.17(+4.81%)
Jan 04, 2023 3.472 3.674 3.472 3.602 144,445 +0.13(+3.74%)
Jan 03, 2023 3.522 3.573 3.414 3.472 75,570 +0.02(+0.63%)
Dec 30, 2022 3.472 3.544 3.356 3.450 220,418 -0.05(-1.44%)
Dec 29, 2022 3.515 3.616 3.486 3.501 78,714 -0.04(-1.02%)
Dec 28, 2022 3.573 3.645 3.436 3.537 192,729 -0.07(-2.00%)
Dec 27, 2022 3.573 3.652 3.487 3.609 166,600 +0.06(+1.83%)
Dec 23, 2022 3.436 3.569 3.436 3.544 63,381 +0.07(+2.08%)
Dec 22, 2022 3.480 3.522 3.430 3.472 26,396 +0.04(+1.05%)
Dec 21, 2022 3.587 3.630 3.436 3.436 262,615 -0.14(-3.84%)
Dec 20, 2022 3.573 3.659 3.551 3.573 180,056 +0.03(+0.81%)
Dec 19, 2022 3.573 3.601 3.537 3.544 126,564 -0.03(-0.81%)
Dec 16, 2022 3.428 3.573 3.428 3.573 164,409 +0.11(+3.23%)
Dec 15, 2022 3.537 3.537 3.443 3.461 283,655 -0.05(-1.34%)
Dec 14, 2022 3.440 3.565 3.428 3.508 113,849 +0.01(+0.21%)
Dec 13, 2022 3.537 3.557 3.457 3.501 119,314 -0.06(-1.82%)
Dec 12, 2022 3.335 3.573 3.277 3.565 139,338 +0.21(+6.24%)
Dec 09, 2022 3.320 3.399 3.320 3.356 33,292 +0.03(+0.87%)
Dec 08, 2022 3.392 3.443 3.321 3.327 135,441 -0.10(-2.95%)
Dec 07, 2022 3.378 3.537 3.300 3.428 155,945 +0.11(+3.26%)
Dec 06, 2022 3.320 3.464 3.236 3.320 123,591 +0.02(+0.66%)
Dec 05, 2022 3.248 3.313 3.118 3.298 122,363 +0.01(+0.22%)
Dec 02, 2022 3.147 3.399 3.116 3.291 167,941 +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.