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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 4.960 4.982 4.741 4.821 153,212 -0.09(-1.78%)
Feb 28, 2023 4.967 5.066 4.829 4.909 81,887 -0.06(-1.17%)
Feb 27, 2023 4.697 5.164 4.697 4.967 190,413 +0.26(+5.42%)
Feb 24, 2023 4.778 4.825 4.675 4.712 65,261 -0.12(-2.56%)
Feb 23, 2023 4.661 4.887 4.661 4.836 92,083 +0.15(+3.11%)
Feb 22, 2023 4.602 4.836 4.602 4.690 77,941 +0.07(+1.58%)
Feb 21, 2023 4.595 4.770 4.588 4.617 83,624 -0.13(-2.76%)
Feb 17, 2023 4.953 4.996 4.610 4.748 288,279 -0.26(-5.24%)
Feb 16, 2023 4.902 5.164 4.880 5.011 217,867 +0.05(+1.03%)
Feb 15, 2023 4.996 5.047 4.799 4.960 221,876 -0.04(-0.73%)
Feb 14, 2023 4.683 5.069 4.683 4.996 375,206 +0.28(+6.04%)
Feb 13, 2023 4.500 4.723 4.500 4.712 191,238 +0.23(+5.04%)
Feb 10, 2023 4.223 4.508 4.172 4.486 100,890 +0.26(+6.22%)
Feb 09, 2023 4.522 4.530 4.223 4.223 96,805 -0.28(-6.16%)
Feb 08, 2023 4.588 4.632 4.427 4.500 81,381 -0.11(-2.37%)
Feb 07, 2023 4.581 4.705 4.486 4.610 72,652 +0.04(+0.80%)
Feb 06, 2023 4.617 4.734 4.508 4.573 142,973 -0.17(-3.54%)
Feb 03, 2023 5.142 5.142 4.712 4.741 297,222 -0.44(-8.45%)
Feb 02, 2023 4.996 5.179 4.971 5.179 219,678 +0.27(+5.50%)
Feb 01, 2023 4.595 4.989 4.595 4.909 166,482 +0.26(+5.65%)
Jan 31, 2023 4.588 4.734 4.530 4.646 174,572 +0.06(+1.27%)
Jan 30, 2023 4.602 4.785 4.559 4.588 365,656 -0.13(-2.78%)
Jan 27, 2023 4.566 4.785 4.566 4.719 142,992 +0.09(+1.89%)
Jan 26, 2023 4.573 4.657 4.533 4.632 146,944 +0.14(+3.08%)
Jan 25, 2023 4.245 4.537 4.132 4.493 319,460 +0.31(+7.32%)
Jan 24, 2023 4.303 4.318 4.012 4.187 246,609 -0.03(-0.69%)
Jan 23, 2023 4.245 4.362 4.136 4.216 134,350 +0.01(+0.17%)
Jan 20, 2023 4.092 4.344 4.063 4.209 73,500 +0.08(+1.94%)
Jan 19, 2023 4.048 4.245 3.837 4.128 384,676 -0.05(-1.22%)
Jan 18, 2023 4.595 4.654 4.138 4.179 238,794 -0.34(-7.58%)
Jan 17, 2023 4.230 4.602 4.223 4.522 373,452 +0.26(+6.16%)
Jan 13, 2023 4.165 4.296 4.165 4.260 114,853 +0.09(+2.10%)
Jan 12, 2023 4.158 4.267 4.106 4.172 125,332 +0.05(+1.24%)
Jan 11, 2023 4.158 4.216 4.026 4.121 118,494 +0.01(+0.36%)
Jan 10, 2023 4.121 4.230 4.121 4.106 276,056 +0.04(+1.08%)
Jan 09, 2023 3.931 4.139 3.931 4.063 211,301 +0.10(+2.58%)
Jan 06, 2023 3.866 4.063 3.840 3.961 236,811 +0.15(+3.82%)
Jan 05, 2023 3.596 3.902 3.596 3.815 190,164 +0.18(+4.81%)
Jan 04, 2023 3.508 3.713 3.508 3.640 142,933 +0.13(+3.74%)
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.