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 )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2023 4.849 5.070 4.816 4.980 67,908 +0.04(+0.83%)
May 30, 2023 4.865 5.021 4.775 4.939 62,775 +0.09(+1.85%)
May 26, 2023 4.841 4.963 4.816 4.849 27,229 -0.02(-0.34%)
May 25, 2023 4.906 4.906 4.816 4.865 9,074 +0.02(+0.34%)
May 24, 2023 4.751 4.906 4.751 4.849 52,094 +0.02(+0.34%)
May 23, 2023 4.653 4.906 4.653 4.832 40,347 +0.16(+3.32%)
May 22, 2023 4.554 4.759 4.554 4.677 27,712 +0.09(+1.96%)
May 19, 2023 4.571 4.710 4.468 4.587 84,180 +0.02(+0.36%)
May 18, 2023 4.612 4.710 4.530 4.571 30,102 -0.07(-1.58%)
May 17, 2023 4.546 4.693 4.546 4.644 16,531 +0.11(+2.53%)
May 16, 2023 4.514 4.635 4.481 4.530 18,429 -0.07(-1.42%)
May 15, 2023 4.743 4.743 4.399 4.595 59,983 -0.06(-1.23%)
May 12, 2023 4.702 4.812 4.599 4.653 26,658 +0.02(+0.53%)
May 11, 2023 4.653 4.726 4.620 4.628 32,658 -0.14(-2.92%)
May 10, 2023 4.898 4.898 4.673 4.767 20,269 +0.00(+0.00%)
May 09, 2023 4.718 4.903 4.663 4.767 32,624 +0.04(+0.86%)
May 08, 2023 4.366 4.792 4.366 4.726 125,325 +0.35(+8.04%)
May 05, 2023 4.309 4.489 4.293 4.375 102,941 +0.10(+2.29%)
May 04, 2023 4.309 4.338 4.227 4.276 20,718 +0.43(+11.25%)
May 03, 2023 3.866 3.924 3.800 3.844 71,710 -0.09(-2.41%)
May 02, 2023 4.034 4.034 3.822 3.939 78,304 -0.05(-1.28%)
May 01, 2023 4.041 4.070 3.968 3.990 15,507 -0.04(-0.91%)
Apr 28, 2023 3.968 4.026 3.946 4.026 38,134 +0.07(+1.66%)
Apr 27, 2023 3.910 4.092 3.910 3.961 111,380 +0.04(+0.93%)
Apr 26, 2023 3.866 4.106 3.832 3.924 187,043 -0.03(-0.74%)
Apr 25, 2023 4.070 4.070 3.939 3.953 81,585 -0.18(-4.41%)
Apr 24, 2023 4.209 4.209 4.041 4.136 54,184 -0.02(-0.53%)
Apr 21, 2023 4.216 4.282 4.117 4.158 41,428 -0.07(-1.72%)
Apr 20, 2023 4.179 4.292 4.158 4.230 41,401 -0.02(-0.51%)
Apr 19, 2023 4.325 4.398 4.194 4.252 64,012 -0.15(-3.32%)
Apr 18, 2023 4.391 4.500 4.308 4.398 72,368 -0.01(-0.33%)
Apr 17, 2023 4.522 4.551 4.391 4.413 45,090 -0.07(-1.47%)
Apr 14, 2023 4.486 4.566 4.413 4.478 112,967 +0.00(+0.00%)
Apr 13, 2023 4.478 4.560 4.376 4.478 80,819 -0.03(-0.65%)
Apr 12, 2023 4.362 4.537 4.318 4.508 81,788 +0.18(+4.22%)
Apr 11, 2023 4.216 4.340 4.216 4.325 54,619 +0.08(+1.89%)
Apr 10, 2023 4.114 4.282 4.106 4.245 41,989 +0.13(+3.19%)
Apr 06, 2023 4.143 4.158 4.063 4.114 24,262 -0.01(-0.35%)
Apr 05, 2023 4.230 4.230 4.048 4.128 82,900 -0.11(-2.58%)
Apr 04, 2023 4.376 4.376 4.182 4.238 66,669 -0.08(-1.86%)
Apr 03, 2023 4.252 4.376 4.245 4.318 44,834 +0.08(+1.89%)
Mar 31, 2023 4.340 4.400 4.201 4.238 94,416 -0.10(-2.35%)
Mar 30, 2023 4.442 4.442 4.311 4.340 57,944 -0.04(-1.00%)
Mar 29, 2023 4.340 4.460 4.290 4.384 72,526 +0.08(+1.86%)
Mar 28, 2023 4.121 4.340 4.121 4.303 86,425 +0.15(+3.69%)
Mar 27, 2023 3.982 4.179 3.912 4.150 90,931 +0.26(+6.55%)
Mar 24, 2023 3.895 4.012 3.830 3.895 13,541 +0.01(+0.38%)
Mar 23, 2023 3.917 4.012 3.848 3.880 82,428 -0.05(-1.30%)
Mar 22, 2023 4.063 4.070 3.892 3.931 45,695 -0.07(-1.82%)
Mar 21, 2023 3.961 4.052 3.953 4.004 32,119 +0.12(+3.00%)
Mar 20, 2023 3.851 3.997 3.786 3.888 134,413 -0.04(-1.11%)
Mar 17, 2023 3.858 4.136 3.815 3.931 170,264 -0.04(-0.92%)
Mar 16, 2023 3.720 4.048 3.705 3.968 80,991 +0.15(+4.02%)
Mar 15, 2023 4.034 4.158 3.807 3.815 87,060 -0.37(-8.88%)
Mar 14, 2023 4.187 4.369 4.077 4.187 162,448 +0.07(+1.77%)
Mar 13, 2023 4.274 4.274 4.048 4.114 208,825 -0.21(-4.89%)
Mar 10, 2023 4.471 4.515 4.325 4.325 69,598 -0.17(-3.73%)
Mar 09, 2023 4.530 4.799 4.449 4.493 118,353 -0.07(-1.60%)
Mar 08, 2023 4.566 4.697 4.537 4.566 39,205 +0.00(+0.00%)
Mar 07, 2023 4.763 4.785 4.522 4.566 78,788 -0.21(-4.43%)
Mar 06, 2023 4.705 4.989 4.680 4.778 109,119 +0.00(+0.00%)
Mar 03, 2023 4.697 4.869 4.697 4.778 49,079 +0.11(+2.34%)
Mar 02, 2023 4.814 4.894 4.595 4.668 89,866 -0.15(-3.18%)
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.