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 (%)
Apr 28, 2023 3.705 3.760 3.685 3.760 40,838 +0.06(+1.66%)
Apr 27, 2023 3.651 3.821 3.651 3.698 119,279 +0.03(+0.93%)
Apr 26, 2023 3.610 3.834 3.578 3.664 200,308 -0.03(-0.74%)
Apr 25, 2023 3.800 3.800 3.678 3.692 87,371 -0.17(-4.41%)
Apr 24, 2023 3.930 3.930 3.773 3.862 58,027 -0.02(-0.53%)
Apr 21, 2023 3.937 3.998 3.845 3.882 44,367 -0.07(-1.72%)
Apr 20, 2023 3.903 4.007 3.882 3.950 44,337 -0.02(-0.51%)
Apr 19, 2023 4.039 4.107 3.916 3.971 68,551 -0.14(-3.32%)
Apr 18, 2023 4.100 4.202 4.023 4.107 77,500 -0.01(-0.33%)
Apr 17, 2023 4.223 4.250 4.100 4.121 48,288 -0.06(-1.47%)
Apr 14, 2023 4.189 4.264 4.121 4.182 120,979 +0.00(+0.00%)
Apr 13, 2023 4.182 4.258 4.087 4.182 86,551 -0.03(-0.65%)
Apr 12, 2023 4.073 4.236 4.032 4.209 87,589 +0.17(+4.22%)
Apr 11, 2023 3.937 4.052 3.937 4.039 58,493 +0.07(+1.89%)
Apr 10, 2023 3.841 3.998 3.835 3.964 44,967 +0.12(+3.19%)
Apr 06, 2023 3.869 3.882 3.794 3.841 25,983 -0.01(-0.35%)
Apr 05, 2023 3.950 3.950 3.780 3.855 88,779 -0.10(-2.58%)
Apr 04, 2023 4.087 4.087 3.905 3.957 71,397 -0.07(-1.86%)
Apr 03, 2023 3.971 4.087 3.964 4.032 48,014 +0.07(+1.89%)
Mar 31, 2023 4.052 4.108 3.923 3.957 101,113 -0.10(-2.35%)
Mar 30, 2023 4.148 4.148 4.025 4.052 62,053 -0.04(-1.00%)
Mar 29, 2023 4.052 4.165 4.006 4.093 77,669 +0.07(+1.86%)
Mar 28, 2023 3.848 4.052 3.848 4.018 92,554 +0.14(+3.69%)
Mar 27, 2023 3.719 3.903 3.653 3.875 97,380 +0.24(+6.55%)
Mar 24, 2023 3.637 3.746 3.576 3.637 14,501 +0.01(+0.38%)
Mar 23, 2023 3.657 3.746 3.593 3.623 88,274 -0.05(-1.30%)
Mar 22, 2023 3.794 3.800 3.634 3.671 48,936 -0.07(-1.82%)
Mar 21, 2023 3.698 3.783 3.692 3.739 34,397 +0.11(+3.00%)
Mar 20, 2023 3.596 3.732 3.535 3.630 143,945 -0.04(-1.11%)
Mar 17, 2023 3.603 3.862 3.562 3.671 182,340 -0.03(-0.92%)
Mar 16, 2023 3.474 3.780 3.460 3.705 86,736 +0.14(+4.02%)
Mar 15, 2023 3.766 3.882 3.555 3.562 93,234 -0.35(-8.88%)
Mar 14, 2023 3.909 4.080 3.807 3.909 173,969 +0.07(+1.77%)
Mar 13, 2023 3.991 3.991 3.780 3.841 223,635 -0.20(-4.89%)
Mar 10, 2023 4.175 4.216 4.039 4.039 74,535 -0.16(-3.73%)
Mar 09, 2023 4.230 4.482 4.155 4.196 126,746 -0.07(-1.60%)
Mar 08, 2023 4.264 4.386 4.236 4.264 41,985 +0.00(+0.00%)
Mar 07, 2023 4.448 4.468 4.223 4.264 84,376 -0.20(-4.43%)
Mar 06, 2023 4.393 4.659 4.370 4.461 116,858 +0.00(+0.00%)
Mar 03, 2023 4.386 4.546 4.386 4.461 52,559 +0.10(+2.34%)
Mar 02, 2023 4.495 4.570 4.291 4.359 96,239 -0.14(-3.18%)
Mar 01, 2023 4.631 4.652 4.427 4.502 164,078 -0.08(-1.78%)
Feb 28, 2023 4.638 4.730 4.509 4.584 87,694 -0.05(-1.17%)
Feb 27, 2023 4.386 4.822 4.386 4.638 203,917 +0.24(+5.42%)
Feb 24, 2023 4.461 4.505 4.366 4.400 69,889 -0.12(-2.56%)
Feb 23, 2023 4.352 4.563 4.352 4.516 98,614 +0.14(+3.11%)
Feb 22, 2023 4.298 4.516 4.298 4.379 83,469 +0.07(+1.58%)
Feb 21, 2023 4.291 4.454 4.284 4.311 89,555 -0.12(-2.76%)
Feb 17, 2023 4.625 4.665 4.304 4.434 308,724 -0.25(-5.24%)
Feb 16, 2023 4.577 4.822 4.556 4.679 233,318 +0.05(+1.03%)
Feb 15, 2023 4.665 4.713 4.482 4.631 237,612 -0.03(-0.73%)
Feb 14, 2023 4.373 4.734 4.373 4.665 401,816 +0.27(+6.04%)
Feb 13, 2023 4.202 4.410 4.202 4.400 204,801 +0.21(+5.04%)
Feb 10, 2023 3.944 4.209 3.896 4.189 108,046 +0.25(+6.22%)
Feb 09, 2023 4.223 4.230 3.944 3.944 103,670 -0.26(-6.16%)
Feb 08, 2023 4.284 4.325 4.134 4.202 87,153 -0.10(-2.37%)
Feb 07, 2023 4.277 4.393 4.189 4.304 77,804 +0.03(+0.80%)
Feb 06, 2023 4.311 4.420 4.209 4.270 153,113 -0.16(-3.54%)
Feb 03, 2023 4.802 4.802 4.400 4.427 318,301 -0.41(-8.45%)
Feb 02, 2023 4.665 4.836 4.641 4.836 235,258 +0.25(+5.50%)
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.