Skip to main content

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

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.556 6.097 5.556 6.014 98,493 +0.45(+8.04%)
May 05, 2023 5.483 5.712 5.462 5.566 80,901 +0.12(+2.29%)
May 04, 2023 5.483 5.520 5.379 5.441 16,282 -0.04(-0.76%)
May 03, 2023 5.514 5.598 5.421 5.483 50,272 -0.14(-2.41%)
May 02, 2023 5.754 5.754 5.452 5.618 54,895 -0.07(-1.28%)
May 01, 2023 5.764 5.806 5.660 5.691 10,871 -0.05(-0.91%)
Apr 28, 2023 5.660 5.743 5.629 5.743 26,734 +0.09(+1.66%)
Apr 27, 2023 5.577 5.837 5.577 5.650 78,082 +0.05(+0.93%)
Apr 26, 2023 5.514 5.857 5.465 5.598 131,125 -0.04(-0.74%)
Apr 25, 2023 5.806 5.806 5.618 5.639 57,195 -0.26(-4.41%)
Apr 24, 2023 6.003 6.003 5.764 5.899 37,986 -0.03(-0.53%)
Apr 21, 2023 6.014 6.107 5.873 5.930 29,043 -0.10(-1.72%)
Apr 20, 2023 5.962 6.122 5.931 6.035 29,024 -0.03(-0.51%)
Apr 19, 2023 6.170 6.274 5.982 6.066 44,875 -0.21(-3.32%)
Apr 18, 2023 6.263 6.419 6.145 6.274 50,733 -0.02(-0.33%)
Apr 17, 2023 6.451 6.492 6.263 6.295 31,610 -0.09(-1.47%)
Apr 14, 2023 6.399 6.513 6.295 6.388 79,195 +0.00(+0.00%)
Apr 13, 2023 6.388 6.505 6.243 6.388 56,658 -0.04(-0.65%)
Apr 12, 2023 6.222 6.471 6.159 6.430 57,337 +0.26(+4.22%)
Apr 11, 2023 6.014 6.191 6.014 6.170 38,290 +0.11(+1.89%)
Apr 10, 2023 5.868 6.107 5.858 6.055 29,436 +0.19(+3.19%)
Apr 06, 2023 5.910 5.930 5.795 5.868 17,009 -0.02(-0.35%)
Apr 05, 2023 6.035 6.035 5.774 5.889 58,117 -0.16(-2.58%)
Apr 04, 2023 6.243 6.243 5.966 6.045 46,738 -0.11(-1.86%)
Apr 03, 2023 6.066 6.243 6.055 6.159 31,431 +0.11(+1.89%)
Mar 31, 2023 6.191 6.276 5.993 6.045 66,190 -0.15(-2.35%)
Mar 30, 2023 6.336 6.336 6.149 6.191 40,621 -0.06(-1.00%)
Mar 29, 2023 6.191 6.362 6.120 6.253 50,844 +0.11(+1.86%)
Mar 28, 2023 5.878 6.191 5.878 6.139 60,588 +0.22(+3.69%)
Mar 27, 2023 5.681 5.962 5.580 5.920 63,747 +0.36(+6.55%)
Mar 24, 2023 5.556 5.722 5.463 5.556 9,493 +0.02(+0.38%)
Mar 23, 2023 5.587 5.722 5.488 5.535 57,786 -0.07(-1.30%)
Mar 22, 2023 5.795 5.806 5.552 5.608 32,034 -0.10(-1.82%)
Mar 21, 2023 5.650 5.780 5.639 5.712 22,517 +0.17(+3.00%)
Mar 20, 2023 5.493 5.702 5.400 5.546 94,229 -0.06(-1.11%)
Mar 17, 2023 5.504 5.899 5.441 5.608 119,363 -0.05(-0.92%)
Mar 16, 2023 5.306 5.774 5.285 5.660 56,779 +0.22(+4.02%)
Mar 15, 2023 5.754 5.930 5.431 5.441 61,033 -0.53(-8.88%)
Mar 14, 2023 5.972 6.232 5.816 5.972 113,884 +0.10(+1.77%)
Mar 13, 2023 6.097 6.097 5.774 5.868 146,396 -0.30(-4.89%)
Mar 10, 2023 6.378 6.440 6.170 6.170 48,792 -0.24(-3.73%)
Mar 09, 2023 6.461 6.846 6.347 6.409 82,971 -0.10(-1.60%)
Mar 08, 2023 6.513 6.700 6.471 6.513 27,484 +0.00(+0.00%)
Mar 07, 2023 6.794 6.825 6.451 6.513 55,234 -0.30(-4.43%)
Mar 06, 2023 6.711 7.117 6.675 6.815 76,497 +0.00(+0.00%)
Mar 03, 2023 6.700 6.945 6.700 6.815 34,406 +0.16(+2.34%)
Mar 02, 2023 6.867 6.981 6.555 6.659 63,000 -0.22(-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.