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 )

9.170 +0.260 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 06, 2024 8.870 9.390 8.800 9.170 110,750 +0.26(+2.92%)
Aug 05, 2024 8.420 9.020 8.216 8.910 214,052 -0.13(-1.44%)
Aug 02, 2024 9.140 9.210 8.850 9.040 116,776 -0.40(-4.24%)
Aug 01, 2024 9.600 9.750 9.300 9.440 100,492 -0.18(-1.87%)
Jul 31, 2024 9.280 9.760 9.110 9.620 114,721 +0.50(+5.48%)
Jul 30, 2024 9.120 9.260 8.960 9.120 187,719 +0.04(+0.44%)
Jul 29, 2024 9.530 9.530 8.870 9.080 155,781 -0.38(-4.02%)
Jul 26, 2024 9.380 9.500 9.145 9.460 82,090 +0.18(+1.94%)
Jul 25, 2024 9.360 9.460 9.100 9.280 121,204 -0.08(-0.85%)
Jul 24, 2024 9.560 9.710 9.330 9.360 170,706 -0.32(-3.31%)
Jul 23, 2024 9.250 9.793 9.230 9.680 150,772 +0.30(+3.20%)
Jul 22, 2024 9.340 9.520 9.250 9.380 155,268 -0.01(-0.11%)
Jul 19, 2024 9.210 9.580 9.130 9.390 110,685 +0.21(+2.29%)
Jul 18, 2024 9.620 9.670 9.100 9.180 187,190 -0.38(-3.97%)
Jul 17, 2024 9.500 9.710 9.450 9.560 153,910 +0.04(+0.42%)
Jul 16, 2024 9.500 9.680 9.015 9.520 153,306 +0.11(+1.17%)
Jul 15, 2024 9.400 9.600 9.230 9.410 146,610 -0.02(-0.21%)
Jul 12, 2024 9.350 9.560 9.305 9.430 229,459 +0.13(+1.40%)
Jul 11, 2024 9.350 9.459 9.190 9.300 125,885 +0.11(+1.20%)
Jul 10, 2024 8.820 9.190 8.820 9.190 124,266 +0.50(+5.75%)
Jul 09, 2024 8.640 8.840 8.540 8.690 91,638 +0.10(+1.16%)
Jul 08, 2024 8.690 8.690 8.450 8.590 89,195 -0.01(-0.12%)
Jul 05, 2024 8.750 8.750 8.540 8.600 85,615 -0.04(-0.46%)
Jul 03, 2024 8.450 8.800 8.450 8.640 104,200 +0.19(+2.25%)
Jul 02, 2024 8.400 8.555 8.210 8.450 98,060 +0.02(+0.24%)
Jul 01, 2024 9.110 9.200 8.320 8.430 218,526 -0.53(-5.92%)
Jun 28, 2024 9.230 9.330 8.890 8.960 87,762 -0.27(-2.93%)
Jun 27, 2024 8.970 9.300 8.940 9.230 153,429 +0.32(+3.59%)
Jun 26, 2024 9.080 9.120 8.820 8.910 111,937 -0.26(-2.84%)
Jun 25, 2024 9.120 9.390 9.100 9.170 114,132 +0.12(+1.33%)
Jun 24, 2024 8.980 9.169 8.810 9.050 165,474 +0.13(+1.46%)
Jun 21, 2024 9.170 9.470 8.760 8.920 294,639 -0.32(-3.46%)
Jun 20, 2024 9.650 9.700 9.120 9.240 253,123 -0.51(-5.23%)
Jun 18, 2024 9.470 9.760 9.470 9.750 63,478 +0.25(+2.63%)
Jun 17, 2024 10.00 10.00 9.470 9.500 88,915 -0.39(-3.94%)
Jun 14, 2024 9.880 10.14 9.694 9.890 173,025 -0.13(-1.30%)
Jun 13, 2024 10.07 10.21 9.688 10.02 220,150 +0.50(+5.25%)
Jun 12, 2024 9.610 9.787 9.460 9.520 102,993 +0.13(+1.38%)
Jun 11, 2024 9.690 9.795 9.330 9.390 53,919 -0.28(-2.90%)
Jun 10, 2024 9.400 9.784 9.260 9.670 161,337 +0.23(+2.44%)
Jun 07, 2024 9.570 9.710 9.400 9.440 74,555 -0.21(-2.18%)
Jun 06, 2024 9.940 9.990 9.500 9.650 66,826 -0.20(-2.03%)
Jun 05, 2024 10.09 10.20 9.650 9.850 204,240 -0.14(-1.40%)
Jun 04, 2024 10.74 10.80 9.920 9.990 127,358 -0.72(-6.72%)
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.