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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2023 7.075 7.106 6.763 6.877 107,408 -0.12(-1.78%)
Feb 28, 2023 7.085 7.226 6.888 7.002 57,406 -0.08(-1.17%)
Feb 27, 2023 6.700 7.366 6.700 7.085 133,488 +0.36(+5.42%)
Feb 24, 2023 6.815 6.882 6.669 6.721 45,751 -0.18(-2.56%)
Feb 23, 2023 6.648 6.971 6.648 6.898 64,554 +0.21(+3.11%)
Feb 22, 2023 6.565 6.898 6.565 6.690 54,640 +0.10(+1.58%)
Feb 21, 2023 6.555 6.804 6.544 6.586 58,624 -0.19(-2.77%)
Feb 17, 2023 7.065 7.127 6.576 6.773 202,097 -0.37(-5.24%)
Feb 16, 2023 6.992 7.366 6.961 7.148 152,735 +0.07(+1.03%)
Feb 15, 2023 7.127 7.200 6.846 7.075 155,545 -0.05(-0.73%)
Feb 14, 2023 6.680 7.231 6.680 7.127 263,037 +0.41(+6.04%)
Feb 13, 2023 6.419 6.737 6.419 6.721 134,067 +0.32(+5.04%)
Feb 10, 2023 6.024 6.430 5.951 6.399 70,729 +0.37(+6.22%)
Feb 09, 2023 6.451 6.461 6.024 6.024 67,864 -0.40(-6.16%)
Feb 08, 2023 6.544 6.607 6.315 6.419 57,052 -0.16(-2.37%)
Feb 07, 2023 6.534 6.711 6.399 6.576 50,932 +0.05(+0.80%)
Feb 06, 2023 6.586 6.752 6.430 6.524 100,231 -0.24(-3.54%)
Feb 03, 2023 7.335 7.335 6.721 6.763 208,366 -0.62(-8.45%)
Feb 02, 2023 7.127 7.387 7.090 7.387 154,004 +0.38(+5.50%)
Feb 01, 2023 6.555 7.117 6.555 7.002 116,711 +0.37(+5.65%)
Jan 31, 2023 6.544 6.752 6.461 6.628 122,383 +0.08(+1.27%)
Jan 30, 2023 6.565 6.825 6.503 6.544 256,341 -0.19(-2.78%)
Jan 27, 2023 6.513 6.825 6.513 6.732 100,244 +0.12(+1.89%)
Jan 26, 2023 6.524 6.643 6.466 6.607 103,014 +0.20(+3.08%)
Jan 25, 2023 6.055 6.471 5.894 6.409 223,956 +0.44(+7.32%)
Jan 24, 2023 6.139 6.159 5.722 5.972 172,884 -0.04(-0.69%)
Jan 23, 2023 6.055 6.222 5.899 6.014 94,185 +0.01(+0.17%)
Jan 20, 2023 5.837 6.197 5.795 6.003 51,527 +0.11(+1.94%)
Jan 19, 2023 5.774 6.055 5.473 5.889 269,675 -0.07(-1.22%)
Jan 18, 2023 6.555 6.638 5.903 5.962 167,406 -0.49(-7.58%)
Jan 17, 2023 6.035 6.565 6.024 6.451 261,807 +0.37(+6.16%)
Jan 13, 2023 5.941 6.128 5.941 6.076 80,517 +0.12(+2.10%)
Jan 12, 2023 5.930 6.087 5.858 5.951 87,864 +0.07(+1.24%)
Jan 11, 2023 5.930 6.014 5.743 5.878 83,070 +0.02(+0.36%)
Jan 10, 2023 5.878 6.035 5.878 5.858 193,528 +0.06(+1.08%)
Jan 09, 2023 5.608 5.904 5.608 5.795 148,132 +0.15(+2.58%)
Jan 06, 2023 5.514 5.795 5.478 5.650 166,016 +0.21(+3.82%)
Jan 05, 2023 5.129 5.566 5.129 5.441 133,314 +0.25(+4.81%)
Jan 04, 2023 5.004 5.296 5.004 5.192 100,203 +0.19(+3.74%)
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.