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 (%)
May 08, 2023 4.321 4.741 4.321 4.677 126,651 +0.35(+8.04%)
May 05, 2023 4.264 4.442 4.248 4.329 104,030 +0.10(+2.29%)
May 04, 2023 4.264 4.292 4.183 4.232 20,937 +0.43(+11.25%)
May 03, 2023 3.825 3.883 3.760 3.804 72,468 -0.09(-2.41%)
May 02, 2023 3.991 3.991 3.782 3.897 79,133 -0.05(-1.28%)
May 01, 2023 3.999 4.027 3.926 3.948 15,671 -0.04(-0.91%)
Apr 28, 2023 3.926 3.984 3.905 3.984 38,537 +0.06(+1.66%)
Apr 27, 2023 3.869 4.049 3.869 3.919 112,558 +0.04(+0.93%)
Apr 26, 2023 3.825 4.063 3.791 3.883 189,021 -0.03(-0.74%)
Apr 25, 2023 4.027 4.027 3.897 3.912 82,448 -0.18(-4.41%)
Apr 24, 2023 4.165 4.165 3.999 4.092 54,757 -0.02(-0.53%)
Apr 21, 2023 4.172 4.237 4.074 4.114 41,867 -0.07(-1.72%)
Apr 20, 2023 4.136 4.247 4.114 4.186 41,839 -0.02(-0.51%)
Apr 19, 2023 4.280 4.352 4.150 4.208 64,689 -0.14(-3.32%)
Apr 18, 2023 4.345 4.453 4.263 4.352 73,133 -0.01(-0.33%)
Apr 17, 2023 4.475 4.504 4.345 4.367 45,567 -0.06(-1.47%)
Apr 14, 2023 4.439 4.518 4.367 4.432 114,162 +0.00(+0.00%)
Apr 13, 2023 4.432 4.513 4.331 4.432 81,674 -0.03(-0.65%)
Apr 12, 2023 4.316 4.489 4.273 4.460 82,653 +0.18(+4.22%)
Apr 11, 2023 4.172 4.294 4.172 4.280 55,197 +0.08(+1.89%)
Apr 10, 2023 4.071 4.237 4.064 4.201 42,433 +0.13(+3.19%)
Apr 06, 2023 4.100 4.114 4.020 4.071 24,519 -0.01(-0.35%)
Apr 05, 2023 4.186 4.186 4.006 4.085 83,777 -0.11(-2.58%)
Apr 04, 2023 4.331 4.331 4.138 4.193 67,374 -0.08(-1.86%)
Apr 03, 2023 4.208 4.331 4.201 4.273 45,308 +0.08(+1.89%)
Mar 31, 2023 4.294 4.354 4.157 4.193 95,415 -0.10(-2.35%)
Mar 30, 2023 4.396 4.396 4.266 4.294 58,556 -0.04(-1.00%)
Mar 29, 2023 4.294 4.414 4.245 4.338 73,293 +0.08(+1.86%)
Mar 28, 2023 4.078 4.294 4.078 4.258 87,339 +0.15(+3.69%)
Mar 27, 2023 3.941 4.136 3.871 4.107 91,893 +0.25(+6.55%)
Mar 24, 2023 3.854 3.970 3.790 3.854 13,684 +0.01(+0.38%)
Mar 23, 2023 3.876 3.970 3.807 3.840 83,300 -0.05(-1.30%)
Mar 22, 2023 4.020 4.027 3.851 3.890 46,178 -0.07(-1.82%)
Mar 21, 2023 3.919 4.009 3.912 3.962 32,459 +0.12(+3.00%)
Mar 20, 2023 3.811 3.955 3.746 3.847 135,834 -0.04(-1.11%)
Mar 17, 2023 3.818 4.092 3.775 3.890 172,065 -0.04(-0.92%)
Mar 16, 2023 3.681 4.006 3.667 3.926 81,848 +0.15(+4.02%)
Mar 15, 2023 3.991 4.114 3.768 3.775 87,980 -0.37(-8.88%)
Mar 14, 2023 4.143 4.323 4.035 4.143 164,167 +0.07(+1.77%)
Mar 13, 2023 4.229 4.229 4.006 4.071 211,034 -0.21(-4.89%)
Mar 10, 2023 4.424 4.468 4.280 4.280 70,335 -0.17(-3.73%)
Mar 09, 2023 4.482 4.749 4.403 4.446 119,605 -0.07(-1.60%)
Mar 08, 2023 4.518 4.648 4.489 4.518 39,619 +0.00(+0.00%)
Mar 07, 2023 4.713 4.735 4.475 4.518 79,622 -0.21(-4.43%)
Mar 06, 2023 4.655 4.937 4.631 4.728 110,273 +0.00(+0.00%)
Mar 03, 2023 4.648 4.818 4.648 4.728 49,598 +0.11(+2.34%)
Mar 02, 2023 4.764 4.843 4.547 4.619 90,817 -0.15(-3.18%)
Mar 01, 2023 4.908 4.930 4.691 4.771 154,832 -0.09(-1.78%)
Feb 28, 2023 4.915 5.013 4.778 4.857 82,753 -0.06(-1.17%)
Feb 27, 2023 4.648 5.110 4.648 4.915 192,427 +0.25(+5.42%)
Feb 24, 2023 4.728 4.774 4.627 4.663 65,951 -0.12(-2.56%)
Feb 23, 2023 4.612 4.836 4.612 4.785 93,057 +0.14(+3.11%)
Feb 22, 2023 4.554 4.785 4.554 4.641 78,765 +0.07(+1.58%)
Feb 21, 2023 4.547 4.720 4.540 4.569 84,508 -0.13(-2.77%)
Feb 17, 2023 4.901 4.944 4.562 4.699 291,328 -0.26(-5.24%)
Feb 16, 2023 4.850 5.110 4.829 4.958 220,172 +0.05(+1.03%)
Feb 15, 2023 4.944 4.995 4.749 4.908 224,223 -0.04(-0.73%)
Feb 14, 2023 4.634 5.016 4.634 4.944 379,175 +0.28(+6.04%)
Feb 13, 2023 4.453 4.673 4.453 4.663 193,261 +0.22(+5.04%)
Feb 10, 2023 4.179 4.460 4.128 4.439 101,957 +0.26(+6.22%)
Feb 09, 2023 4.475 4.482 4.179 4.179 97,829 -0.27(-6.16%)
Feb 08, 2023 4.540 4.583 4.381 4.453 82,242 -0.11(-2.37%)
Feb 07, 2023 4.533 4.655 4.439 4.562 73,420 +0.04(+0.80%)
Feb 06, 2023 4.569 4.684 4.460 4.525 144,486 -0.17(-3.54%)
Feb 03, 2023 5.088 5.088 4.663 4.691 300,366 -0.43(-8.45%)
Feb 02, 2023 4.944 5.124 4.918 5.124 222,002 +0.27(+5.50%)
Feb 01, 2023 4.547 4.937 4.547 4.857 168,243 +0.26(+5.65%)
Jan 31, 2023 4.540 4.684 4.482 4.598 176,419 +0.06(+1.27%)
Jan 30, 2023 4.554 4.735 4.511 4.540 369,523 -0.13(-2.78%)
Jan 27, 2023 4.518 4.735 4.518 4.670 144,505 +0.09(+1.89%)
Jan 26, 2023 4.525 4.608 4.486 4.583 148,498 +0.14(+3.08%)
Jan 25, 2023 4.201 4.489 4.089 4.446 322,839 +0.30(+7.32%)
Jan 24, 2023 4.258 4.273 3.970 4.143 249,217 -0.03(-0.69%)
Jan 23, 2023 4.201 4.316 4.092 4.172 135,771 +0.01(+0.17%)
Jan 20, 2023 4.049 4.299 4.020 4.165 74,278 +0.08(+1.94%)
Jan 19, 2023 4.006 4.201 3.796 4.085 388,745 -0.05(-1.22%)
Jan 18, 2023 4.547 4.605 4.095 4.136 241,320 -0.34(-7.58%)
Jan 17, 2023 4.186 4.554 4.179 4.475 377,403 +0.26(+6.16%)
Jan 13, 2023 4.121 4.251 4.121 4.215 116,067 +0.09(+2.10%)
Jan 12, 2023 4.114 4.222 4.064 4.128 126,658 +0.05(+1.24%)
Jan 11, 2023 4.114 4.172 3.984 4.078 119,747 +0.01(+0.36%)
Jan 10, 2023 4.078 4.186 4.078 4.064 278,977 +0.04(+1.08%)
Jan 09, 2023 3.890 4.096 3.890 4.020 213,536 +0.10(+2.58%)
Jan 06, 2023 3.825 4.020 3.800 3.919 239,316 +0.14(+3.82%)
Jan 05, 2023 3.558 3.861 3.558 3.775 192,176 +0.17(+4.81%)
Jan 04, 2023 3.472 3.674 3.472 3.602 144,445 +0.13(+3.74%)
Jan 03, 2023 3.522 3.573 3.414 3.472 75,570 +0.02(+0.63%)
Dec 30, 2022 3.472 3.544 3.356 3.450 220,418 -0.05(-1.44%)
Dec 29, 2022 3.515 3.616 3.486 3.501 78,714 -0.04(-1.02%)
Dec 28, 2022 3.573 3.645 3.436 3.537 192,729 -0.07(-2.00%)
Dec 27, 2022 3.573 3.652 3.487 3.609 166,600 +0.06(+1.83%)
Dec 23, 2022 3.436 3.569 3.436 3.544 63,381 +0.07(+2.08%)
Dec 22, 2022 3.480 3.522 3.430 3.472 26,396 +0.04(+1.05%)
Dec 21, 2022 3.587 3.630 3.436 3.436 262,615 -0.14(-3.84%)
Dec 20, 2022 3.573 3.659 3.551 3.573 180,056 +0.03(+0.81%)
Dec 19, 2022 3.573 3.601 3.537 3.544 126,564 -0.03(-0.81%)
Dec 16, 2022 3.428 3.573 3.428 3.573 164,409 +0.11(+3.23%)
Dec 15, 2022 3.537 3.537 3.443 3.461 283,655 -0.05(-1.34%)
Dec 14, 2022 3.440 3.565 3.428 3.508 113,849 +0.01(+0.21%)
Dec 13, 2022 3.537 3.557 3.457 3.501 119,314 -0.06(-1.82%)
Dec 12, 2022 3.335 3.573 3.277 3.565 139,338 +0.21(+6.24%)
Dec 09, 2022 3.320 3.399 3.320 3.356 33,292 +0.03(+0.87%)
Dec 08, 2022 3.392 3.443 3.321 3.327 135,441 -0.10(-2.95%)
Dec 07, 2022 3.378 3.537 3.300 3.428 155,945 +0.11(+3.26%)
Dec 06, 2022 3.320 3.464 3.236 3.320 123,591 +0.02(+0.66%)
Dec 05, 2022 3.248 3.313 3.118 3.298 122,363 +0.01(+0.22%)
Dec 02, 2022 3.147 3.399 3.116 3.291 167,941 +0.20(+6.54%)
Dec 01, 2022 3.140 3.147 2.822 3.089 96,238 +0.00(+0.00%)
Nov 30, 2022 3.082 3.176 2.992 3.089 31,022 +0.00(+0.00%)
Nov 29, 2022 2.945 3.089 2.938 3.089 43,941 +0.19(+6.47%)
Nov 28, 2022 2.901 2.988 2.901 2.901 133,758 +0.00(+0.00%)
Nov 25, 2022 2.851 2.938 2.803 2.901 22,756 +0.12(+4.33%)
Nov 23, 2022 2.740 2.802 2.740 2.781 60,303 +0.04(+1.51%)
Nov 22, 2022 2.712 2.815 2.685 2.740 71,384 +0.00(+0.00%)
Nov 21, 2022 2.753 2.807 2.719 2.740 49,037 -0.08(-2.69%)
Nov 18, 2022 2.691 2.815 2.685 2.815 18,121 +0.12(+4.34%)
Nov 17, 2022 2.767 2.802 2.685 2.698 71,091 -0.12(-4.39%)
Nov 16, 2022 2.767 2.850 2.767 2.822 41,649 +0.01(+0.49%)
Nov 15, 2022 2.829 2.912 2.808 2.808 80,661 -0.06(-2.16%)
Nov 14, 2022 2.850 2.905 2.808 2.870 69,356 +0.02(+0.72%)
Nov 11, 2022 2.726 2.850 2.691 2.850 72,835 +0.16(+5.88%)
Nov 10, 2022 2.631 2.822 2.631 2.691 6,374 +0.08(+2.89%)
Nov 09, 2022 2.719 2.743 2.609 2.616 10,923 -0.10(-3.80%)
Nov 08, 2022 2.747 2.808 2.674 2.719 51,855 -0.06(-1.99%)
Nov 07, 2022 2.905 2.928 2.760 2.774 69,988 -0.14(-4.95%)
Nov 04, 2022 2.905 2.931 2.845 2.919 28,220 +0.08(+2.91%)
Nov 03, 2022 2.870 2.932 2.836 2.836 75,752 -0.08(-2.60%)
Nov 02, 2022 2.981 2.981 2.873 2.912 20,891 -0.04(-1.40%)
Nov 01, 2022 2.953 2.992 2.895 2.953 60,615 +0.01(+0.47%)
Oct 31, 2022 2.919 2.974 2.823 2.939 75,407 +0.04(+1.43%)
Oct 28, 2022 2.857 2.979 2.795 2.898 99,021 +0.05(+1.81%)
Oct 27, 2022 2.891 2.891 2.822 2.846 50,167 -0.04(-1.55%)
Oct 26, 2022 2.788 2.891 2.781 2.891 44,436 +0.07(+2.44%)
Oct 25, 2022 2.712 2.857 2.685 2.822 106,104 +0.15(+5.67%)
Oct 24, 2022 2.691 2.747 2.650 2.671 63,865 -0.08(-3.00%)
Oct 21, 2022 2.678 2.795 2.678 2.753 81,084 +0.06(+2.30%)
Oct 20, 2022 2.719 2.857 2.691 2.691 113,346 -0.06(-2.01%)
Oct 19, 2022 2.747 2.802 2.717 2.747 61,546 -0.04(-1.48%)
Oct 18, 2022 2.815 2.857 2.760 2.788 20,849 -0.03(-0.98%)
Oct 17, 2022 2.753 2.866 2.681 2.815 81,155 +0.07(+2.51%)
Oct 14, 2022 2.836 2.877 2.740 2.747 34,824 -0.09(-3.16%)
Oct 13, 2022 2.740 2.891 2.687 2.836 103,883 +0.07(+2.49%)
Oct 12, 2022 2.691 2.767 2.685 2.767 62,127 +0.11(+4.14%)
Oct 11, 2022 2.753 2.788 2.657 2.657 59,897 -0.13(-4.69%)
Oct 10, 2022 2.891 2.891 2.767 2.788 13,883 -0.07(-2.41%)
Oct 07, 2022 2.815 2.860 2.795 2.857 34,926 -0.01(-0.24%)
Oct 06, 2022 2.795 2.870 2.795 2.864 54,521 +0.07(+2.46%)
Oct 05, 2022 2.850 2.857 2.788 2.795 17,450 -0.06(-1.93%)
Oct 04, 2022 2.836 2.982 2.836 2.850 101,639 +0.00(+0.09%)
Oct 03, 2022 2.802 2.919 2.795 2.847 213,177 +0.05(+1.62%)
Sep 30, 2022 2.705 2.808 2.698 2.802 56,258 +0.06(+2.26%)
Sep 29, 2022 2.664 2.740 2.650 2.740 123,142 +0.10(+3.92%)
Sep 28, 2022 2.609 2.685 2.547 2.636 146,671 +0.06(+2.41%)
Sep 27, 2022 2.471 2.602 2.402 2.574 14,722 +0.05(+1.91%)
Sep 26, 2022 2.533 2.648 2.485 2.526 93,190 -0.07(-2.65%)
Sep 23, 2022 2.616 2.650 2.409 2.595 292,097 -0.08(-2.84%)
Sep 22, 2022 2.753 2.753 2.636 2.671 223,154 -0.07(-2.51%)
Sep 21, 2022 2.864 2.864 2.698 2.740 104,018 -0.09(-3.16%)
Sep 20, 2022 2.912 2.912 2.802 2.829 82,210 -0.03(-1.20%)
Sep 19, 2022 2.753 2.926 2.726 2.864 274,272 +0.10(+3.48%)
Sep 16, 2022 2.774 2.851 2.742 2.767 42,428 -0.10(-3.60%)
Sep 15, 2022 2.994 3.015 2.843 2.870 20,564 -0.14(-4.58%)
Sep 14, 2022 3.077 3.166 2.987 3.008 87,453 -0.01(-0.46%)
Sep 13, 2022 2.974 3.096 2.877 3.022 55,199 -0.06(-1.79%)
Sep 12, 2022 3.098 3.167 3.070 3.077 97,882 +0.01(+0.45%)
Sep 09, 2022 2.926 3.194 2.926 3.063 195,347 +0.10(+3.25%)
Sep 08, 2022 2.885 3.029 2.840 2.967 88,404 +0.07(+2.38%)
Sep 07, 2022 2.926 2.946 2.815 2.898 220,840 +0.02(+0.60%)
Sep 06, 2022 2.705 2.891 2.691 2.881 82,862 +0.21(+7.86%)
Sep 02, 2022 2.788 2.802 2.664 2.671 69,315 -0.08(-3.00%)
Sep 01, 2022 2.685 2.801 2.636 2.753 43,457 +0.06(+2.04%)
Aug 31, 2022 2.822 2.850 2.698 2.698 79,733 -0.12(-4.39%)
Aug 30, 2022 2.864 2.894 2.822 2.822 35,969 -0.08(-2.61%)
Aug 29, 2022 2.767 2.960 2.767 2.898 122,927 +0.07(+2.43%)
Aug 26, 2022 2.939 2.960 2.760 2.829 67,985 -0.12(-3.97%)
Aug 25, 2022 2.898 2.960 2.884 2.946 83,279 +0.01(+0.47%)
Aug 24, 2022 2.926 2.967 2.867 2.932 31,883 +0.02(+0.71%)
Aug 23, 2022 2.857 2.952 2.760 2.912 57,676 +0.06(+1.93%)
Aug 22, 2022 2.712 2.884 2.645 2.857 82,949 +0.17(+6.41%)
Aug 19, 2022 2.802 2.836 2.685 2.685 89,771 -0.11(-3.94%)
Aug 18, 2022 2.815 2.898 2.788 2.795 89,760 -0.01(-0.49%)
Aug 17, 2022 2.829 2.917 2.808 2.808 47,813 -0.09(-3.09%)
Aug 16, 2022 2.891 2.919 2.808 2.898 24,972 +0.03(+1.20%)
Aug 15, 2022 2.822 2.893 2.815 2.864 17,056 -0.04(-1.42%)
Aug 12, 2022 2.843 2.905 2.814 2.905 53,447 +0.01(+0.48%)
Aug 11, 2022 2.905 2.946 2.856 2.891 27,825 -0.03(-0.94%)
Aug 10, 2022 2.891 2.964 2.843 2.919 27,925 +0.03(+1.19%)
Aug 09, 2022 2.912 2.953 2.829 2.884 64,270 -0.08(-2.56%)
Aug 08, 2022 3.001 3.008 2.877 2.960 44,555 +0.01(+0.47%)
Aug 05, 2022 2.836 2.994 2.808 2.946 64,205 +0.14(+5.16%)
Aug 04, 2022 2.877 2.987 2.788 2.802 25,857 -0.06(-2.16%)
Aug 03, 2022 2.836 2.926 2.758 2.864 36,428 +0.00(+0.00%)
Aug 02, 2022 2.836 2.981 2.774 2.864 92,221 +0.05(+1.71%)
Aug 01, 2022 2.760 2.864 2.719 2.815 58,931 -0.03(-1.21%)
Jul 29, 2022 2.747 2.905 2.733 2.850 74,292 +0.12(+4.55%)
Jul 28, 2022 2.616 2.781 2.539 2.726 127,895 +0.13(+5.04%)
Jul 27, 2022 2.478 2.650 2.437 2.595 119,157 +0.17(+7.10%)
Jul 26, 2022 2.313 2.452 2.313 2.423 65,296 +0.05(+2.03%)
Jul 25, 2022 2.251 2.389 2.248 2.375 111,058 +0.12(+5.18%)
Jul 22, 2022 2.251 2.327 2.189 2.258 95,773 +0.03(+1.23%)
Jul 21, 2022 2.320 2.408 2.175 2.230 205,730 -0.12(-5.26%)
Jul 20, 2022 2.347 2.428 2.313 2.354 29,061 -0.03(-1.44%)
Jul 19, 2022 2.409 2.457 2.389 2.389 87,585 -0.02(-0.86%)
Jul 18, 2022 2.306 2.443 2.306 2.409 186,664 +0.09(+3.70%)
Jul 15, 2022 2.334 2.361 2.278 2.323 45,952 -0.01(-0.44%)
Jul 14, 2022 2.258 2.334 2.256 2.334 43,153 +0.01(+0.59%)
Jul 13, 2022 2.258 2.389 2.258 2.320 65,236 +0.00(+0.00%)
Jul 12, 2022 2.368 2.409 2.313 2.320 30,150 -0.07(-2.88%)
Jul 11, 2022 2.471 2.471 2.327 2.389 132,537 +0.01(+0.58%)
Jul 08, 2022 2.382 2.437 2.368 2.375 119,339 -0.03(-1.15%)
Jul 07, 2022 2.382 2.506 2.368 2.402 80,055 -0.01(-0.57%)
Jul 06, 2022 2.395 2.464 2.395 2.416 43,282 -0.03(-1.40%)
Jul 05, 2022 2.423 2.512 2.347 2.451 108,769 -0.07(-2.73%)
Jul 01, 2022 2.430 2.540 2.416 2.519 34,060 +0.04(+1.67%)
Jun 30, 2022 2.340 2.540 2.244 2.478 69,407 +0.11(+4.65%)
Jun 29, 2022 2.409 2.444 2.340 2.368 112,183 -0.06(-2.55%)
Jun 28, 2022 2.554 2.554 2.411 2.430 42,292 -0.10(-4.08%)
Jun 27, 2022 2.451 2.565 2.409 2.533 40,925 +0.08(+3.37%)
Jun 24, 2022 2.471 2.547 2.354 2.451 71,057 +0.04(+1.71%)
Jun 23, 2022 2.395 2.471 2.340 2.409 30,264 -0.03(-1.13%)
Jun 22, 2022 2.395 2.489 2.375 2.437 32,291 +0.00(+0.00%)
Jun 21, 2022 2.292 2.444 2.292 2.437 66,724 +0.14(+6.31%)
Jun 17, 2022 2.334 2.395 2.292 2.292 70,652 +0.00(+0.00%)
Jun 16, 2022 2.402 2.430 2.285 2.292 108,103 -0.21(-8.52%)
Jun 15, 2022 2.409 2.549 2.409 2.506 39,751 +0.08(+3.12%)
Jun 14, 2022 2.457 2.499 2.416 2.430 83,766 -0.03(-1.12%)
Jun 13, 2022 2.609 2.615 2.457 2.457 114,408 -0.19(-7.27%)
Jun 10, 2022 2.719 2.736 2.650 2.650 140,491 -0.14(-4.94%)
Jun 09, 2022 2.762 2.950 2.762 2.788 50,922 -0.12(-4.26%)
Jun 08, 2022 2.870 2.960 2.870 2.912 75,539 -0.01(-0.47%)
Jun 07, 2022 2.829 2.967 2.822 2.926 61,906 +0.03(+0.95%)
Jun 06, 2022 2.857 2.932 2.857 2.898 49,586 +0.01(+0.24%)
Jun 03, 2022 2.836 2.967 2.808 2.891 53,771 -0.02(-0.71%)
Jun 02, 2022 2.939 2.981 2.678 2.912 325,372 -0.05(-1.63%)
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.