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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.