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 )

6.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2023 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 (%)
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.