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 )

12.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2023 8.804 8.861 8.361 8.380 161,373 -0.30(-3.48%)
Nov 29, 2023 8.569 8.757 8.323 8.682 200,234 +0.14(+1.66%)
Nov 28, 2023 8.644 8.644 7.976 8.540 229,744 +0.04(+0.44%)
Nov 27, 2023 8.871 8.899 8.435 8.502 818,825 +0.84(+10.96%)
Nov 24, 2023 7.304 7.983 7.134 7.663 209,244 +0.48(+6.70%)
Nov 22, 2023 7.115 7.304 6.681 7.181 93,564 +0.21(+2.98%)
Nov 21, 2023 6.917 7.295 6.662 6.974 312,799 +0.06(+0.82%)
Nov 20, 2023 6.983 7.464 6.794 6.917 582,257 +0.81(+13.29%)
Nov 17, 2023 5.917 6.208 5.852 6.106 36,325 +0.25(+4.35%)
Nov 16, 2023 5.907 6.021 5.747 5.851 32,266 -0.05(-0.80%)
Nov 15, 2023 6.002 6.002 5.860 5.898 44,978 -0.08(-1.26%)
Nov 14, 2023 6.030 6.124 5.756 5.973 109,236 -0.01(-0.16%)
Nov 13, 2023 5.973 6.115 5.747 5.983 39,694 +0.08(+1.44%)
Nov 10, 2023 5.766 6.011 5.766 5.898 42,292 +0.06(+0.97%)
Nov 09, 2023 5.841 6.068 5.756 5.841 36,632 -0.06(-0.96%)
Nov 08, 2023 5.832 6.002 5.709 5.898 27,370 +0.01(+0.16%)
Nov 07, 2023 5.898 6.134 5.747 5.889 59,570 +0.11(+1.96%)
Nov 06, 2023 5.841 6.030 5.709 5.775 48,651 -0.07(-1.13%)
Nov 03, 2023 5.945 6.115 5.752 5.841 92,448 -0.08(-1.43%)
Nov 02, 2023 5.681 6.002 5.681 5.926 55,897 +0.21(+3.63%)
Nov 01, 2023 5.568 5.822 5.568 5.719 65,862 +0.11(+2.02%)
Oct 31, 2023 5.671 5.907 5.549 5.605 91,209 -0.17(-2.94%)
Oct 30, 2023 5.813 6.049 5.577 5.775 292,077 -0.16(-2.70%)
Oct 27, 2023 6.143 6.304 5.907 5.936 30,443 -0.28(-4.55%)
Oct 26, 2023 6.124 6.398 6.124 6.219 67,726 -0.02(-0.30%)
Oct 25, 2023 6.115 6.436 6.115 6.238 116,093 +0.12(+2.01%)
Oct 24, 2023 5.983 6.328 5.947 6.115 158,483 +0.08(+1.25%)
Oct 23, 2023 6.559 6.606 6.021 6.040 231,419 -0.71(-10.49%)
Oct 20, 2023 6.710 6.861 6.653 6.747 65,190 +0.06(+0.85%)
Oct 19, 2023 6.861 6.927 6.451 6.691 98,710 -0.14(-2.07%)
Oct 18, 2023 6.559 7.002 6.474 6.832 161,390 +0.17(+2.55%)
Oct 17, 2023 6.162 6.719 6.077 6.662 92,776 +0.50(+8.12%)
Oct 16, 2023 6.058 6.360 6.049 6.162 76,511 +0.10(+1.71%)
Oct 13, 2023 6.257 6.434 6.011 6.058 27,303 -0.17(-2.73%)
Oct 12, 2023 6.549 6.587 6.129 6.228 93,642 -0.24(-3.65%)
Oct 11, 2023 6.162 6.587 6.063 6.464 159,315 +0.33(+5.38%)
Oct 10, 2023 6.238 6.430 6.077 6.134 41,496 -0.19(-2.99%)
Oct 09, 2023 6.341 6.417 6.228 6.323 47,454 -0.08(-1.18%)
Oct 06, 2023 6.153 6.530 5.926 6.398 69,736 +0.21(+3.35%)
Oct 05, 2023 6.030 6.252 5.832 6.191 40,279 +0.25(+4.13%)
Oct 04, 2023 5.681 6.101 5.671 5.945 57,624 +0.26(+4.65%)
Oct 03, 2023 5.973 5.983 5.681 5.681 24,650 -0.31(-5.21%)
Oct 02, 2023 6.003 6.232 5.962 5.993 83,004 -0.10(-1.71%)
Sep 29, 2023 6.347 6.451 6.066 6.097 43,852 -0.28(-4.40%)
Sep 28, 2023 6.284 6.397 6.191 6.378 57,686 +0.20(+3.20%)
Sep 27, 2023 6.243 6.338 6.149 6.180 39,589 -0.06(-1.00%)
Sep 26, 2023 6.347 6.461 6.211 6.243 104,438 -0.11(-1.80%)
Sep 25, 2023 6.388 6.409 6.367 6.357 33,206 -0.02(-0.33%)
Sep 22, 2023 6.565 6.638 6.378 6.378 40,644 -0.09(-1.45%)
Sep 21, 2023 6.669 6.719 6.399 6.471 57,951 -0.22(-3.27%)
Sep 20, 2023 6.846 6.923 6.680 6.690 81,676 -0.16(-2.28%)
Sep 19, 2023 6.992 7.137 6.659 6.846 34,731 -0.09(-1.35%)
Sep 18, 2023 6.856 7.117 6.747 6.940 80,933 +0.00(+0.00%)
Sep 15, 2023 7.075 7.075 6.836 6.940 96,260 -0.15(-2.06%)
Sep 14, 2023 7.117 7.252 6.961 7.085 111,488 -0.03(-0.44%)
Sep 13, 2023 7.023 7.169 6.867 7.117 53,015 +0.07(+1.03%)
Sep 12, 2023 6.856 7.044 6.726 7.044 90,705 +0.27(+3.99%)
Sep 11, 2023 6.596 6.856 6.419 6.773 153,688 +0.20(+3.01%)
Sep 08, 2023 6.638 7.002 6.461 6.576 102,145 -0.07(-1.10%)
Sep 07, 2023 7.085 7.310 6.638 6.648 133,089 -0.34(-4.91%)
Sep 06, 2023 7.075 7.245 6.877 6.992 102,338 -0.12(-1.75%)
Sep 05, 2023 7.460 7.470 7.044 7.117 85,386 -0.38(-5.13%)
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.