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 )

10.73 -0.16 (-1.51%)
Streaming Delayed Price Updated: 12:29 PM 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 (%)
Jun 30, 2021 2.455 2.481 2.371 2.410 80,605 -0.05(-2.11%)
Jun 29, 2021 2.455 2.488 2.436 2.462 23,315 +0.00(+0.00%)
Jun 28, 2021 2.442 2.485 2.438 2.462 57,382 -0.03(-1.04%)
Jun 25, 2021 2.592 2.592 2.481 2.488 149,166 -0.11(-4.25%)
Jun 24, 2021 2.592 2.618 2.579 2.598 43,011 +0.01(+0.25%)
Jun 23, 2021 2.598 2.657 2.566 2.592 101,442 -0.03(-1.24%)
Jun 22, 2021 2.715 2.748 2.611 2.624 141,816 -0.11(-4.04%)
Jun 21, 2021 2.735 2.767 2.683 2.735 131,077 +0.07(+2.68%)
Jun 18, 2021 2.670 2.741 2.611 2.663 179,001 +0.06(+2.50%)
Jun 17, 2021 2.637 2.689 2.589 2.598 80,916 -0.07(-2.68%)
Jun 16, 2021 2.709 2.709 2.641 2.670 64,399 +0.01(+0.24%)
Jun 15, 2021 2.663 2.709 2.611 2.663 76,188 -0.03(-1.20%)
Jun 14, 2021 2.624 2.702 2.566 2.696 209,003 +0.14(+5.33%)
Jun 11, 2021 2.637 2.637 2.514 2.559 130,377 -0.05(-1.75%)
Jun 10, 2021 2.715 2.715 2.572 2.605 350,299 -0.08(-2.91%)
Jun 09, 2021 2.637 2.696 2.592 2.683 491,733 +0.08(+3.25%)
Jun 08, 2021 2.683 2.715 2.572 2.598 204,895 -0.05(-1.96%)
Jun 07, 2021 2.624 2.695 2.579 2.650 805,539 +0.08(+3.29%)
Jun 04, 2021 2.702 2.806 2.566 2.566 532,050 -0.15(-5.50%)
Jun 03, 2021 2.598 2.715 2.546 2.715 93,589 +0.12(+4.50%)
Jun 02, 2021 2.533 2.598 2.533 2.598 128,669 +0.12(+4.71%)
Jun 01, 2021 2.429 2.533 2.410 2.481 132,741 +0.08(+3.52%)
May 28, 2021 2.358 2.429 2.358 2.397 63,451 +0.04(+1.65%)
May 27, 2021 2.345 2.405 2.329 2.358 104,972 +0.01(+0.55%)
May 26, 2021 2.403 2.441 2.312 2.345 198,565 -0.06(-2.70%)
May 25, 2021 2.514 2.514 2.403 2.410 46,937 -0.10(-3.89%)
May 24, 2021 2.475 2.507 2.455 2.507 6,681 +0.05(+2.12%)
May 21, 2021 2.533 2.533 2.455 2.455 26,730 -0.01(-0.53%)
May 20, 2021 2.507 2.559 2.468 2.468 104,613 -0.06(-2.31%)
May 19, 2021 2.520 2.566 2.481 2.527 43,962 -0.03(-1.02%)
May 18, 2021 2.598 2.598 2.540 2.553 63,936 -0.03(-1.01%)
May 17, 2021 2.618 2.696 2.578 2.579 133,012 +0.00(+0.00%)
May 14, 2021 2.527 2.598 2.459 2.579 132,854 +0.15(+6.15%)
May 13, 2021 2.455 2.475 2.416 2.429 21,735 -0.04(-1.58%)
May 12, 2021 2.545 2.566 2.442 2.468 27,228 -0.05(-2.06%)
May 11, 2021 2.592 2.598 2.498 2.520 60,624 -0.06(-2.51%)
May 10, 2021 2.585 2.673 2.572 2.585 115,693 +0.02(+0.76%)
May 07, 2021 2.540 2.624 2.540 2.566 55,455 +0.03(+1.28%)
May 06, 2021 2.598 2.598 2.514 2.533 98,622 -0.05(-1.76%)
May 05, 2021 2.540 2.631 2.533 2.579 213,920 +0.05(+2.06%)
May 04, 2021 2.598 2.722 2.501 2.527 99,076 -0.03(-1.02%)
May 03, 2021 2.488 2.567 2.488 2.553 128,665 +0.07(+2.88%)
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%)
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.