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 )

10.83 -0.06 (-0.58%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 3, 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 (%)
Apr 30, 2021 2.410 2.501 2.410 2.481 52,804 +0.05(+1.87%)
Apr 29, 2021 2.390 2.468 2.390 2.436 89,146 +0.03(+1.35%)
Apr 28, 2021 2.390 2.501 2.390 2.403 204,769 -0.02(-0.80%)
Apr 27, 2021 2.410 2.449 2.377 2.423 87,019 +0.06(+2.47%)
Apr 26, 2021 2.397 2.455 2.306 2.364 42,999 -0.05(-1.89%)
Apr 23, 2021 2.312 2.422 2.293 2.410 102,221 +0.09(+3.92%)
Apr 22, 2021 2.358 2.371 2.260 2.319 110,927 +0.01(+0.28%)
Apr 21, 2021 2.410 2.410 2.260 2.312 193,511 -0.11(-4.56%)
Apr 20, 2021 2.468 2.469 2.312 2.423 124,681 -0.03(-1.32%)
Apr 19, 2021 2.462 2.494 2.351 2.455 234,815 -0.01(-0.53%)
Apr 16, 2021 2.533 2.533 2.462 2.468 42,181 -0.06(-2.56%)
Apr 15, 2021 2.598 2.598 2.475 2.533 77,729 -0.12(-4.41%)
Apr 14, 2021 2.670 2.826 2.559 2.650 854,841 +0.00(+0.00%)
Apr 13, 2021 2.611 2.813 2.540 2.650 301,775 +0.04(+1.49%)
Apr 12, 2021 2.598 2.618 2.566 2.611 35,771 +0.04(+1.51%)
Apr 09, 2021 2.579 2.663 2.568 2.572 17,088 -0.03(-1.25%)
Apr 08, 2021 2.553 2.618 2.553 2.605 23,089 +0.05(+1.78%)
Apr 07, 2021 2.631 2.663 2.540 2.559 66,313 -0.10(-3.67%)
Apr 06, 2021 2.676 2.715 2.589 2.657 121,110 +0.08(+3.02%)
Apr 05, 2021 2.585 2.585 2.546 2.579 26,722 +0.03(+1.28%)
Apr 01, 2021 2.520 2.566 2.520 2.546 34,792 +0.02(+0.77%)
Mar 31, 2021 2.598 2.598 2.468 2.527 77,828 -0.07(-2.75%)
Mar 30, 2021 2.566 2.663 2.553 2.598 91,217 +0.05(+1.78%)
Mar 29, 2021 2.559 2.579 2.501 2.553 31,132 +0.05(+1.81%)
Mar 26, 2021 2.527 2.566 2.462 2.507 39,564 +0.03(+1.05%)
Mar 25, 2021 2.462 2.505 2.462 2.481 41,319 -0.03(-1.29%)
Mar 24, 2021 2.475 2.520 2.449 2.514 38,499 +0.04(+1.57%)
Mar 23, 2021 2.559 2.624 2.442 2.475 97,204 -0.10(-3.79%)
Mar 22, 2021 2.611 2.637 2.546 2.572 17,383 +0.01(+0.25%)
Mar 19, 2021 2.663 2.663 2.540 2.566 18,781 +0.00(+0.00%)
Mar 18, 2021 2.676 2.774 2.540 2.566 25,449 -0.17(-6.18%)
Mar 17, 2021 2.631 2.735 2.579 2.735 29,776 +0.10(+3.69%)
Mar 16, 2021 2.832 2.832 2.572 2.637 43,050 -0.18(-6.45%)
Mar 15, 2021 2.663 2.865 2.663 2.819 274,119 +0.18(+6.90%)
Mar 12, 2021 2.637 2.696 2.598 2.637 44,183 +0.00(+0.00%)
Mar 11, 2021 2.689 2.702 2.608 2.637 45,544 +0.01(+0.25%)
Mar 10, 2021 2.618 2.689 2.553 2.631 24,080 +0.07(+2.79%)
Mar 09, 2021 2.540 2.566 2.475 2.559 103,871 +0.07(+2.87%)
Mar 08, 2021 2.514 2.581 2.469 2.488 35,548 -0.06(-2.54%)
Mar 05, 2021 2.624 2.696 2.501 2.553 249,088 -0.06(-2.48%)
Mar 04, 2021 2.631 2.696 2.592 2.618 46,136 -0.04(-1.59%)
Mar 03, 2021 2.598 2.676 2.598 2.660 21,755 +0.02(+0.86%)
Mar 02, 2021 2.637 2.657 2.624 2.637 27,679 -0.02(-0.73%)
Mar 01, 2021 2.722 2.741 2.618 2.657 24,851 -0.04(-1.45%)
Feb 26, 2021 2.631 2.696 2.514 2.696 59,731 +0.03(+1.22%)
Feb 25, 2021 2.722 2.754 2.631 2.663 72,278 -0.10(-3.53%)
Feb 24, 2021 2.780 2.780 2.683 2.761 43,159 +0.00(+0.00%)
Feb 23, 2021 2.794 2.794 2.722 2.761 14,625 -0.01(-0.23%)
Feb 22, 2021 2.826 2.826 2.728 2.767 45,330 -0.01(-0.47%)
Feb 19, 2021 2.806 2.813 2.735 2.780 17,857 +0.05(+1.90%)
Feb 18, 2021 2.887 2.887 2.696 2.728 66,106 -0.19(-6.67%)
Feb 17, 2021 2.826 2.923 2.826 2.923 100,232 +0.10(+3.69%)
Feb 16, 2021 2.858 2.935 2.813 2.819 171,596 -0.05(-1.81%)
Feb 12, 2021 2.858 2.891 2.811 2.871 31,405 +0.04(+1.38%)
Feb 11, 2021 2.904 2.904 2.780 2.832 31,700 -0.05(-1.58%)
Feb 10, 2021 2.891 2.923 2.793 2.878 53,886 -0.01(-0.45%)
Feb 09, 2021 2.722 2.917 2.722 2.891 72,815 +0.13(+4.71%)
Feb 08, 2021 2.754 2.848 2.742 2.761 71,578 +0.02(+0.71%)
Feb 05, 2021 2.761 2.826 2.670 2.741 156,411 +0.05(+1.69%)
Feb 04, 2021 2.813 2.910 2.696 2.696 40,914 -0.12(-4.38%)
Feb 03, 2021 2.926 3.017 2.801 2.819 50,705 -0.01(-0.23%)
Feb 02, 2021 2.852 2.960 2.761 2.826 46,464 +0.05(+1.64%)
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.