Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.926 3.984 3.905 3.984 38,537 +0.06(+1.66%)
Apr 27, 2023 3.869 4.049 3.869 3.919 112,558 +0.04(+0.93%)
Apr 26, 2023 3.825 4.063 3.791 3.883 189,021 -0.03(-0.74%)
Apr 25, 2023 4.027 4.027 3.897 3.912 82,448 -0.18(-4.41%)
Apr 24, 2023 4.165 4.165 3.999 4.092 54,757 -0.02(-0.53%)
Apr 21, 2023 4.172 4.237 4.074 4.114 41,867 -0.07(-1.72%)
Apr 20, 2023 4.136 4.247 4.114 4.186 41,839 -0.02(-0.51%)
Apr 19, 2023 4.280 4.352 4.150 4.208 64,689 -0.14(-3.32%)
Apr 18, 2023 4.345 4.453 4.263 4.352 73,133 -0.01(-0.33%)
Apr 17, 2023 4.475 4.504 4.345 4.367 45,567 -0.06(-1.47%)
Apr 14, 2023 4.439 4.518 4.367 4.432 114,162 +0.00(+0.00%)
Apr 13, 2023 4.432 4.513 4.331 4.432 81,674 -0.03(-0.65%)
Apr 12, 2023 4.316 4.489 4.273 4.460 82,653 +0.18(+4.22%)
Apr 11, 2023 4.172 4.294 4.172 4.280 55,197 +0.08(+1.89%)
Apr 10, 2023 4.071 4.237 4.064 4.201 42,433 +0.13(+3.19%)
Apr 06, 2023 4.100 4.114 4.020 4.071 24,519 -0.01(-0.35%)
Apr 05, 2023 4.186 4.186 4.006 4.085 83,777 -0.11(-2.58%)
Apr 04, 2023 4.331 4.331 4.138 4.193 67,374 -0.08(-1.86%)
Apr 03, 2023 4.208 4.331 4.201 4.273 45,308 +0.08(+1.89%)
Mar 31, 2023 4.294 4.354 4.157 4.193 95,415 -0.10(-2.35%)
Mar 30, 2023 4.396 4.396 4.266 4.294 58,556 -0.04(-1.00%)
Mar 29, 2023 4.294 4.414 4.245 4.338 73,293 +0.08(+1.86%)
Mar 28, 2023 4.078 4.294 4.078 4.258 87,339 +0.15(+3.69%)
Mar 27, 2023 3.941 4.136 3.871 4.107 91,893 +0.25(+6.55%)
Mar 24, 2023 3.854 3.970 3.790 3.854 13,684 +0.01(+0.38%)
Mar 23, 2023 3.876 3.970 3.807 3.840 83,300 -0.05(-1.30%)
Mar 22, 2023 4.020 4.027 3.851 3.890 46,178 -0.07(-1.82%)
Mar 21, 2023 3.919 4.009 3.912 3.962 32,459 +0.12(+3.00%)
Mar 20, 2023 3.811 3.955 3.746 3.847 135,834 -0.04(-1.11%)
Mar 17, 2023 3.818 4.092 3.775 3.890 172,065 -0.04(-0.92%)
Mar 16, 2023 3.681 4.006 3.667 3.926 81,848 +0.15(+4.02%)
Mar 15, 2023 3.991 4.114 3.768 3.775 87,980 -0.37(-8.88%)
Mar 14, 2023 4.143 4.323 4.035 4.143 164,167 +0.07(+1.77%)
Mar 13, 2023 4.229 4.229 4.006 4.071 211,034 -0.21(-4.89%)
Mar 10, 2023 4.424 4.468 4.280 4.280 70,335 -0.17(-3.73%)
Mar 09, 2023 4.482 4.749 4.403 4.446 119,605 -0.07(-1.60%)
Mar 08, 2023 4.518 4.648 4.489 4.518 39,619 +0.00(+0.00%)
Mar 07, 2023 4.713 4.735 4.475 4.518 79,622 -0.21(-4.43%)
Mar 06, 2023 4.655 4.937 4.631 4.728 110,273 +0.00(+0.00%)
Mar 03, 2023 4.648 4.818 4.648 4.728 49,598 +0.11(+2.34%)
Mar 02, 2023 4.764 4.843 4.547 4.619 90,817 -0.15(-3.18%)
Mar 01, 2023 4.908 4.930 4.691 4.771 154,832 -0.09(-1.78%)
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%)
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.