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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2021 2.626 2.626 2.494 2.554 77,013 -0.07(-2.75%)
Mar 30, 2021 2.593 2.691 2.580 2.626 90,262 +0.05(+1.78%)
Mar 29, 2021 2.586 2.606 2.527 2.580 30,807 +0.05(+1.81%)
Mar 26, 2021 2.554 2.593 2.488 2.534 39,150 +0.03(+1.05%)
Mar 25, 2021 2.488 2.531 2.488 2.508 40,887 -0.03(-1.29%)
Mar 24, 2021 2.501 2.547 2.475 2.540 38,096 +0.04(+1.57%)
Mar 23, 2021 2.586 2.652 2.468 2.501 96,186 -0.10(-3.79%)
Mar 22, 2021 2.639 2.665 2.573 2.599 17,201 +0.01(+0.25%)
Mar 19, 2021 2.691 2.691 2.567 2.593 18,585 +0.00(+0.00%)
Mar 18, 2021 2.705 2.803 2.567 2.593 25,182 -0.17(-6.18%)
Mar 17, 2021 2.659 2.764 2.606 2.764 29,464 +0.10(+3.69%)
Mar 16, 2021 2.862 2.862 2.599 2.665 42,599 -0.18(-6.45%)
Mar 15, 2021 2.691 2.895 2.691 2.849 271,250 +0.18(+6.90%)
Mar 12, 2021 2.665 2.724 2.626 2.665 43,720 +0.00(+0.00%)
Mar 11, 2021 2.718 2.730 2.636 2.665 45,067 +0.01(+0.25%)
Mar 10, 2021 2.645 2.718 2.580 2.659 23,828 +0.07(+2.79%)
Mar 09, 2021 2.567 2.593 2.501 2.586 102,784 +0.07(+2.87%)
Mar 08, 2021 2.540 2.608 2.495 2.514 35,176 -0.07(-2.54%)
Mar 05, 2021 2.652 2.724 2.527 2.580 246,480 -0.07(-2.48%)
Mar 04, 2021 2.659 2.724 2.619 2.645 45,653 -0.04(-1.59%)
Mar 03, 2021 2.626 2.705 2.626 2.688 21,528 +0.02(+0.86%)
Mar 02, 2021 2.665 2.685 2.652 2.665 27,390 -0.02(-0.73%)
Mar 01, 2021 2.750 2.770 2.645 2.685 24,591 -0.04(-1.45%)
Feb 26, 2021 2.659 2.724 2.540 2.724 59,106 +0.03(+1.22%)
Feb 25, 2021 2.750 2.783 2.659 2.691 71,522 -0.10(-3.53%)
Feb 24, 2021 2.810 2.810 2.711 2.790 42,707 +0.00(+0.00%)
Feb 23, 2021 2.823 2.823 2.750 2.790 14,471 -0.01(-0.23%)
Feb 22, 2021 2.856 2.856 2.757 2.796 44,855 -0.01(-0.47%)
Feb 19, 2021 2.836 2.842 2.764 2.810 17,671 +0.05(+1.90%)
Feb 18, 2021 2.918 2.918 2.724 2.757 65,414 -0.20(-6.67%)
Feb 17, 2021 2.856 2.954 2.856 2.954 99,183 +0.11(+3.69%)
Feb 16, 2021 2.888 2.966 2.842 2.849 169,800 -0.05(-1.81%)
Feb 12, 2021 2.888 2.921 2.841 2.901 31,076 +0.04(+1.38%)
Feb 11, 2021 2.934 2.934 2.810 2.862 31,369 -0.05(-1.58%)
Feb 10, 2021 2.921 2.954 2.823 2.908 53,322 -0.01(-0.45%)
Feb 09, 2021 2.750 2.947 2.750 2.921 72,053 +0.13(+4.71%)
Feb 08, 2021 2.783 2.878 2.771 2.790 70,828 +0.02(+0.71%)
Feb 05, 2021 2.790 2.856 2.698 2.770 154,774 +0.05(+1.69%)
Feb 04, 2021 2.842 2.941 2.724 2.724 40,486 -0.12(-4.38%)
Feb 03, 2021 2.957 3.049 2.830 2.849 50,175 -0.01(-0.23%)
Feb 02, 2021 2.882 2.991 2.790 2.856 45,978 +0.05(+1.64%)
Feb 01, 2021 2.770 2.853 2.757 2.810 49,782 +0.06(+2.15%)
Jan 29, 2021 2.829 2.922 2.724 2.750 44,329 -0.02(-0.71%)
Jan 28, 2021 2.847 2.901 2.750 2.770 27,353 +0.00(+0.00%)
Jan 27, 2021 2.888 2.934 2.659 2.770 145,512 -0.14(-4.96%)
Jan 26, 2021 3.013 3.039 2.915 2.915 143,441 -0.09(-3.06%)
Jan 25, 2021 3.020 3.046 2.908 3.006 53,351 +0.00(+0.00%)
Jan 22, 2021 3.046 3.184 2.993 3.006 42,349 -0.12(-3.78%)
Jan 21, 2021 3.210 3.282 3.052 3.125 50,924 -0.12(-3.84%)
Jan 20, 2021 3.315 3.396 3.165 3.249 73,581 -0.02(-0.60%)
Jan 19, 2021 2.987 3.381 2.954 3.269 264,557 +0.35(+11.91%)
Jan 15, 2021 3.190 3.199 2.921 2.921 222,716 -0.25(-7.96%)
Jan 14, 2021 3.085 3.249 3.013 3.174 27,982 +0.08(+2.73%)
Jan 13, 2021 3.138 3.184 3.065 3.090 18,288 -0.05(-1.48%)
Jan 12, 2021 2.901 3.161 2.832 3.136 92,916 +0.28(+9.82%)
Jan 11, 2021 2.869 2.978 2.842 2.856 82,635 -0.05(-1.81%)
Jan 08, 2021 2.974 3.020 2.888 2.908 25,897 -0.06(-1.99%)
Jan 07, 2021 2.974 3.085 2.901 2.967 99,285 +0.09(+2.96%)
Jan 06, 2021 2.921 2.993 2.869 2.882 45,149 -0.07(-2.23%)
Jan 05, 2021 2.895 2.947 2.829 2.947 36,609 +0.09(+3.22%)
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.