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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2022 2.939 3.028 2.853 2.946 32,531 +0.00(+0.00%)
Nov 29, 2022 2.808 2.946 2.801 2.946 46,077 +0.18(+6.47%)
Nov 28, 2022 2.767 2.849 2.767 2.767 140,261 +0.00(+0.00%)
Nov 25, 2022 2.719 2.801 2.673 2.767 23,863 +0.11(+4.33%)
Nov 23, 2022 2.613 2.672 2.613 2.652 63,234 +0.04(+1.51%)
Nov 22, 2022 2.586 2.685 2.560 2.613 74,855 +0.00(+0.00%)
Nov 21, 2022 2.626 2.677 2.593 2.613 51,421 -0.07(-2.69%)
Nov 18, 2022 2.567 2.685 2.560 2.685 19,002 +0.11(+4.34%)
Nov 17, 2022 2.639 2.672 2.560 2.573 74,547 -0.12(-4.39%)
Nov 16, 2022 2.639 2.718 2.639 2.691 43,674 +0.01(+0.49%)
Nov 15, 2022 2.698 2.777 2.678 2.678 84,583 -0.06(-2.16%)
Nov 14, 2022 2.718 2.770 2.678 2.737 72,728 +0.02(+0.72%)
Nov 11, 2022 2.599 2.718 2.567 2.718 76,377 +0.15(+5.88%)
Nov 10, 2022 2.509 2.691 2.509 2.567 6,684 +0.07(+2.89%)
Nov 09, 2022 2.593 2.616 2.488 2.494 11,454 -0.10(-3.80%)
Nov 08, 2022 2.619 2.678 2.550 2.593 54,376 -0.05(-1.99%)
Nov 07, 2022 2.770 2.792 2.632 2.645 73,391 -0.14(-4.95%)
Nov 04, 2022 2.770 2.795 2.713 2.783 29,592 +0.08(+2.91%)
Nov 03, 2022 2.737 2.796 2.705 2.705 79,435 -0.07(-2.60%)
Nov 02, 2022 2.842 2.842 2.740 2.777 21,907 -0.04(-1.40%)
Nov 01, 2022 2.816 2.854 2.761 2.816 63,562 +0.01(+0.47%)
Oct 31, 2022 2.783 2.836 2.692 2.803 79,073 +0.04(+1.42%)
Oct 28, 2022 2.724 2.841 2.665 2.764 103,835 +0.05(+1.81%)
Oct 27, 2022 2.757 2.757 2.691 2.714 52,606 -0.04(-1.55%)
Oct 26, 2022 2.659 2.757 2.652 2.757 46,596 +0.07(+2.44%)
Oct 25, 2022 2.586 2.724 2.560 2.691 111,263 +0.14(+5.67%)
Oct 24, 2022 2.567 2.619 2.527 2.547 66,970 -0.08(-3.00%)
Oct 21, 2022 2.554 2.665 2.554 2.626 85,026 +0.06(+2.30%)
Oct 20, 2022 2.593 2.724 2.567 2.567 118,857 -0.05(-2.01%)
Oct 19, 2022 2.619 2.672 2.591 2.619 64,538 -0.04(-1.48%)
Oct 18, 2022 2.685 2.724 2.632 2.659 21,863 -0.03(-0.98%)
Oct 17, 2022 2.626 2.733 2.557 2.685 85,101 +0.07(+2.51%)
Oct 14, 2022 2.705 2.744 2.613 2.619 36,518 -0.09(-3.16%)
Oct 13, 2022 2.613 2.757 2.563 2.705 108,934 +0.07(+2.49%)
Oct 12, 2022 2.567 2.639 2.560 2.639 65,148 +0.11(+4.15%)
Oct 11, 2022 2.626 2.659 2.534 2.534 62,809 -0.12(-4.69%)
Oct 10, 2022 2.757 2.757 2.639 2.659 14,558 -0.07(-2.41%)
Oct 07, 2022 2.685 2.728 2.665 2.724 36,624 -0.01(-0.24%)
Oct 06, 2022 2.665 2.737 2.665 2.731 57,171 +0.07(+2.46%)
Oct 05, 2022 2.718 2.724 2.659 2.665 18,298 -0.05(-1.93%)
Oct 04, 2022 2.705 2.844 2.705 2.718 106,580 +0.00(+0.09%)
Oct 03, 2022 2.672 2.783 2.665 2.715 223,541 +0.04(+1.62%)
Sep 30, 2022 2.580 2.678 2.573 2.672 58,993 +0.06(+2.26%)
Sep 29, 2022 2.540 2.613 2.527 2.613 129,129 +0.10(+3.92%)
Sep 28, 2022 2.488 2.560 2.429 2.514 153,802 +0.06(+2.41%)
Sep 27, 2022 2.357 2.481 2.291 2.455 15,437 +0.05(+1.91%)
Sep 26, 2022 2.416 2.525 2.370 2.409 97,720 -0.07(-2.65%)
Sep 23, 2022 2.494 2.527 2.298 2.475 306,298 -0.07(-2.84%)
Sep 22, 2022 2.626 2.626 2.514 2.547 234,004 -0.07(-2.51%)
Sep 21, 2022 2.731 2.731 2.573 2.613 109,076 -0.09(-3.16%)
Sep 20, 2022 2.777 2.777 2.672 2.698 86,207 -0.03(-1.20%)
Sep 19, 2022 2.626 2.790 2.600 2.731 287,607 +0.09(+3.48%)
Sep 16, 2022 2.645 2.718 2.615 2.639 44,491 -0.10(-3.60%)
Sep 15, 2022 2.856 2.875 2.711 2.737 21,564 -0.13(-4.58%)
Sep 14, 2022 2.934 3.020 2.849 2.869 91,705 -0.01(-0.46%)
Sep 13, 2022 2.836 2.952 2.744 2.882 57,883 -0.05(-1.79%)
Sep 12, 2022 2.954 3.020 2.928 2.934 102,641 +0.01(+0.45%)
Sep 09, 2022 2.790 3.046 2.790 2.921 204,845 +0.09(+3.25%)
Sep 08, 2022 2.751 2.888 2.708 2.829 92,702 +0.07(+2.38%)
Sep 07, 2022 2.790 2.810 2.685 2.764 231,577 +0.02(+0.60%)
Sep 06, 2022 2.580 2.757 2.567 2.747 86,891 +0.20(+7.86%)
Sep 02, 2022 2.659 2.672 2.540 2.547 72,685 -0.08(-3.00%)
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.