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 (%)
Sep 29, 2023 5.475 5.564 5.232 5.259 50,838 -0.24(-4.40%)
Sep 28, 2023 5.421 5.518 5.340 5.501 66,876 +0.17(+3.20%)
Sep 27, 2023 5.385 5.467 5.304 5.331 45,895 -0.05(-1.00%)
Sep 26, 2023 5.475 5.573 5.358 5.385 121,075 -0.10(-1.80%)
Sep 25, 2023 5.510 5.528 5.492 5.484 38,496 -0.02(-0.33%)
Sep 22, 2023 5.663 5.726 5.501 5.501 47,119 -0.08(-1.45%)
Sep 21, 2023 5.753 5.796 5.519 5.582 67,183 -0.19(-3.27%)
Sep 20, 2023 5.905 5.971 5.762 5.771 94,687 -0.13(-2.28%)
Sep 19, 2023 6.031 6.157 5.744 5.905 40,264 -0.08(-1.35%)
Sep 18, 2023 5.914 6.139 5.820 5.986 93,826 +0.00(+0.00%)
Sep 15, 2023 6.103 6.103 5.896 5.986 111,595 -0.13(-2.06%)
Sep 14, 2023 6.139 6.255 6.004 6.112 129,248 -0.03(-0.44%)
Sep 13, 2023 6.058 6.184 5.923 6.139 61,460 +0.06(+1.03%)
Sep 12, 2023 5.914 6.076 5.802 6.076 105,155 +0.23(+3.99%)
Sep 11, 2023 5.690 5.914 5.537 5.843 178,171 +0.17(+3.01%)
Sep 08, 2023 5.726 6.040 5.573 5.672 118,418 -0.06(-1.10%)
Sep 07, 2023 6.112 6.305 5.726 5.735 154,291 -0.30(-4.91%)
Sep 06, 2023 6.103 6.250 5.932 6.031 118,640 -0.11(-1.75%)
Sep 05, 2023 6.435 6.444 6.076 6.139 98,988 -0.33(-5.13%)
Sep 01, 2023 6.462 6.551 6.399 6.471 38,898 +0.01(+0.14%)
Aug 31, 2023 6.435 6.484 6.291 6.462 178,694 +0.00(+0.00%)
Aug 30, 2023 6.534 6.659 6.435 6.462 25,285 -0.09(-1.37%)
Aug 29, 2023 6.686 6.731 6.525 6.551 41,799 -0.09(-1.35%)
Aug 28, 2023 6.435 6.686 6.309 6.641 96,784 +0.23(+3.64%)
Aug 25, 2023 6.462 6.498 6.318 6.408 45,802 -0.01(-0.14%)
Aug 24, 2023 6.632 6.821 6.399 6.417 127,603 -0.22(-3.38%)
Aug 23, 2023 6.489 6.685 6.325 6.641 172,547 +0.13(+2.07%)
Aug 22, 2023 6.273 6.632 6.273 6.507 106,928 +0.19(+2.98%)
Aug 21, 2023 6.381 6.533 6.219 6.318 42,546 -0.09(-1.40%)
Aug 18, 2023 6.282 6.543 6.282 6.408 115,664 +0.07(+1.13%)
Aug 17, 2023 6.228 6.453 6.139 6.336 248,111 +0.10(+1.58%)
Aug 16, 2023 6.139 6.345 6.103 6.237 192,707 +0.11(+1.76%)
Aug 15, 2023 6.139 6.453 6.103 6.130 184,815 -0.12(-1.87%)
Aug 14, 2023 6.543 6.839 5.869 6.246 527,234 -0.39(-5.82%)
Aug 11, 2023 6.668 6.839 6.596 6.632 88,378 -0.05(-0.81%)
Aug 10, 2023 6.686 6.740 6.646 6.686 64,895 +0.01(+0.13%)
Aug 09, 2023 6.794 6.866 6.605 6.677 152,271 +0.00(+0.00%)
Aug 08, 2023 6.309 6.762 6.327 6.677 148,881 +0.17(+2.62%)
Aug 07, 2023 6.605 6.641 6.428 6.507 76,653 -0.04(-0.68%)
Aug 04, 2023 6.372 6.601 6.327 6.551 173,664 +0.17(+2.67%)
Aug 03, 2023 6.498 6.623 6.381 6.381 100,086 -0.19(-2.87%)
Aug 02, 2023 6.596 6.667 6.465 6.569 96,905 -0.12(-1.74%)
Aug 01, 2023 6.830 6.830 6.641 6.686 58,004 -0.13(-1.97%)
Jul 31, 2023 6.910 6.955 6.758 6.821 48,216 -0.09(-1.30%)
Jul 28, 2023 6.776 7.045 6.776 6.910 65,735 +0.18(+2.67%)
Jul 27, 2023 6.875 6.937 6.731 6.731 111,657 -0.18(-2.60%)
Jul 26, 2023 7.009 7.162 6.884 6.910 68,628 -0.11(-1.53%)
Jul 25, 2023 6.982 7.072 6.960 7.018 35,237 -0.01(-0.13%)
Jul 24, 2023 7.153 7.246 6.982 7.027 81,458 -0.02(-0.25%)
Jul 21, 2023 6.803 7.090 6.740 7.045 104,010 +0.30(+4.39%)
Jul 20, 2023 6.902 7.071 6.731 6.749 112,875 -0.19(-2.72%)
Jul 19, 2023 7.018 7.018 6.812 6.937 101,773 -0.02(-0.26%)
Jul 18, 2023 6.919 7.072 6.919 6.955 96,236 +0.00(+0.00%)
Jul 17, 2023 6.919 7.180 6.919 6.955 205,440 +0.04(+0.52%)
Jul 14, 2023 7.323 7.359 6.884 6.919 95,612 -0.41(-5.63%)
Jul 13, 2023 7.377 7.485 7.162 7.332 86,078 -0.06(-0.85%)
Jul 12, 2023 7.359 7.530 7.256 7.395 97,874 +0.16(+2.23%)
Jul 11, 2023 7.099 7.314 6.964 7.234 66,174 +0.18(+2.54%)
Jul 10, 2023 7.117 7.359 7.018 7.054 100,881 -0.14(-2.00%)
Jul 07, 2023 7.000 7.395 7.000 7.198 82,426 +0.12(+1.65%)
Jul 06, 2023 7.386 7.447 6.955 7.081 111,614 -0.30(-4.01%)
Jul 05, 2023 7.431 7.498 7.256 7.377 159,419 +0.04(+0.61%)
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.