Skip to main content

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

6.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 5.950 6.141 5.840 6.040 51,330 +0.11(+1.85%)
May 26, 2023 5.920 6.070 5.890 5.930 22,265 -0.02(-0.34%)
May 25, 2023 6.000 6.000 5.890 5.950 7,420 +0.02(+0.34%)
May 24, 2023 5.810 6.000 5.810 5.930 42,596 +0.02(+0.34%)
May 23, 2023 5.690 6.000 5.690 5.910 32,991 +0.19(+3.32%)
May 22, 2023 5.570 5.820 5.570 5.720 22,660 +0.11(+1.96%)
May 19, 2023 5.590 5.760 5.464 5.610 68,832 +0.02(+0.36%)
May 18, 2023 5.640 5.760 5.540 5.590 24,614 -0.09(-1.58%)
May 17, 2023 5.560 5.740 5.560 5.680 13,517 +0.14(+2.53%)
May 16, 2023 5.520 5.668 5.480 5.540 15,069 -0.08(-1.42%)
May 15, 2023 5.800 5.800 5.380 5.620 49,047 -0.07(-1.23%)
May 12, 2023 5.750 5.885 5.625 5.690 21,798 +0.03(+0.53%)
May 11, 2023 5.690 5.780 5.650 5.660 26,704 -0.17(-2.92%)
May 10, 2023 5.990 5.990 5.715 5.830 16,574 +0.00(+0.00%)
May 09, 2023 5.770 5.996 5.703 5.830 26,676 +0.05(+0.87%)
May 08, 2023 5.340 5.860 5.340 5.780 102,476 +0.43(+8.04%)
May 05, 2023 5.270 5.490 5.250 5.350 84,173 +0.12(+2.29%)
May 04, 2023 5.270 5.305 5.170 5.230 16,941 +0.53(+11.25%)
May 03, 2023 4.728 4.799 4.648 4.701 58,635 -0.12(-2.41%)
May 02, 2023 4.933 4.933 4.674 4.817 64,027 -0.06(-1.28%)
May 01, 2023 4.942 4.977 4.853 4.879 12,680 -0.04(-0.91%)
Apr 28, 2023 4.853 4.924 4.826 4.924 31,181 +0.08(+1.66%)
Apr 27, 2023 4.781 5.004 4.781 4.844 91,072 +0.04(+0.93%)
Apr 26, 2023 4.728 5.022 4.686 4.799 152,940 -0.04(-0.74%)
Apr 25, 2023 4.978 4.978 4.817 4.835 66,710 -0.22(-4.41%)
Apr 24, 2023 5.147 5.147 4.942 5.058 44,305 -0.03(-0.53%)
Apr 21, 2023 5.156 5.236 5.036 5.085 33,875 -0.09(-1.72%)
Apr 20, 2023 5.111 5.248 5.085 5.174 33,853 -0.03(-0.51%)
Apr 19, 2023 5.290 5.379 5.129 5.201 52,341 -0.18(-3.32%)
Apr 18, 2023 5.370 5.504 5.269 5.379 59,173 -0.02(-0.33%)
Apr 17, 2023 5.531 5.566 5.370 5.397 36,869 -0.08(-1.47%)
Apr 14, 2023 5.486 5.584 5.397 5.477 92,371 +0.00(+0.00%)
Apr 13, 2023 5.477 5.577 5.352 5.477 66,083 -0.04(-0.65%)
Apr 12, 2023 5.334 5.548 5.281 5.513 66,876 +0.22(+4.22%)
Apr 11, 2023 5.156 5.308 5.156 5.290 44,660 +0.10(+1.89%)
Apr 10, 2023 5.031 5.236 5.022 5.192 34,333 +0.16(+3.19%)
Apr 06, 2023 5.067 5.085 4.969 5.031 19,838 -0.02(-0.35%)
Apr 05, 2023 5.174 5.174 4.951 5.049 67,785 -0.13(-2.58%)
Apr 04, 2023 5.352 5.352 5.115 5.183 54,513 -0.10(-1.86%)
Apr 03, 2023 5.201 5.352 5.192 5.281 36,660 +0.10(+1.89%)
Mar 31, 2023 5.308 5.381 5.138 5.183 77,202 -0.12(-2.35%)
Mar 30, 2023 5.432 5.432 5.272 5.308 47,379 -0.05(-1.00%)
Mar 29, 2023 5.308 5.455 5.247 5.361 59,302 +0.10(+1.86%)
Mar 28, 2023 5.040 5.308 5.040 5.263 70,667 +0.19(+3.69%)
Mar 27, 2023 4.870 5.111 4.784 5.076 74,352 +0.31(+6.55%)
Mar 24, 2023 4.763 4.906 4.684 4.763 11,072 +0.02(+0.38%)
Mar 23, 2023 4.790 4.906 4.705 4.746 67,400 -0.06(-1.30%)
Mar 22, 2023 4.969 4.978 4.760 4.808 37,364 -0.09(-1.82%)
Mar 21, 2023 4.844 4.955 4.835 4.897 26,263 +0.14(+3.00%)
Mar 20, 2023 4.710 4.888 4.630 4.755 109,906 -0.05(-1.11%)
Mar 17, 2023 4.719 5.058 4.665 4.808 139,221 -0.04(-0.92%)
Mar 16, 2023 4.549 4.951 4.532 4.853 66,225 +0.19(+4.02%)
Mar 15, 2023 4.933 5.085 4.656 4.665 71,186 -0.45(-8.88%)
Mar 14, 2023 5.120 5.343 4.986 5.120 132,830 +0.09(+1.77%)
Mar 13, 2023 5.227 5.227 4.951 5.031 170,751 -0.26(-4.89%)
Mar 10, 2023 5.468 5.522 5.290 5.290 56,909 -0.21(-3.73%)
Mar 09, 2023 5.540 5.870 5.441 5.495 96,774 -0.09(-1.60%)
Mar 08, 2023 5.584 5.745 5.548 5.584 32,057 +0.00(+0.00%)
Mar 07, 2023 5.825 5.852 5.531 5.584 64,423 -0.26(-4.43%)
Mar 06, 2023 5.754 6.101 5.723 5.843 89,224 +0.00(+0.00%)
Mar 03, 2023 5.745 5.954 5.745 5.843 40,130 +0.13(+2.34%)
Mar 02, 2023 5.887 5.986 5.620 5.709 73,481 -0.19(-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.