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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2021 2.800 2.892 2.696 2.722 44,798 -0.02(-0.71%)
Jan 28, 2021 2.818 2.870 2.722 2.741 27,642 +0.00(+0.00%)
Jan 27, 2021 2.858 2.904 2.631 2.741 147,051 -0.14(-4.96%)
Jan 26, 2021 2.982 3.007 2.884 2.884 144,959 -0.09(-3.06%)
Jan 25, 2021 2.988 3.014 2.878 2.975 53,915 +0.00(+0.00%)
Jan 22, 2021 3.014 3.150 2.962 2.975 42,797 -0.12(-3.78%)
Jan 21, 2021 3.176 3.248 3.021 3.092 51,463 -0.12(-3.84%)
Jan 20, 2021 3.280 3.361 3.132 3.215 74,360 -0.02(-0.60%)
Jan 19, 2021 2.956 3.345 2.923 3.235 267,355 +0.34(+11.91%)
Jan 15, 2021 3.157 3.166 2.891 2.891 225,072 -0.25(-7.96%)
Jan 14, 2021 3.053 3.215 2.982 3.141 28,278 +0.08(+2.73%)
Jan 13, 2021 3.105 3.150 3.033 3.057 18,481 -0.05(-1.48%)
Jan 12, 2021 2.871 3.128 2.803 3.103 93,899 +0.28(+9.82%)
Jan 11, 2021 2.839 2.947 2.813 2.826 83,509 -0.05(-1.81%)
Jan 08, 2021 2.943 2.988 2.858 2.878 26,171 -0.06(-1.99%)
Jan 07, 2021 2.943 3.053 2.871 2.936 100,335 +0.08(+2.96%)
Jan 06, 2021 2.891 2.962 2.839 2.852 45,627 -0.06(-2.23%)
Jan 05, 2021 2.865 2.917 2.800 2.917 36,996 +0.09(+3.22%)
Jan 04, 2021 2.930 2.953 2.806 2.826 51,044 -0.10(-3.55%)
Dec 31, 2020 2.930 2.930 2.930 54,006 +0.01(+0.33%)
Dec 30, 2020 2.845 2.995 2.832 2.920 54,006 +0.10(+3.57%)
Dec 29, 2020 2.865 2.917 2.728 2.819 147,363 -0.07(-2.47%)
Dec 28, 2020 2.956 2.962 2.832 2.891 141,504 -0.05(-1.77%)
Dec 24, 2020 3.001 3.008 2.926 2.943 26,633 -0.09(-3.00%)
Dec 23, 2020 2.956 3.033 2.871 3.033 15,009 +0.09(+3.09%)
Dec 22, 2020 3.040 3.040 2.916 2.943 41,284 -0.06(-1.95%)
Dec 21, 2020 3.021 3.092 2.969 3.001 58,805 -0.01(-0.43%)
Dec 18, 2020 3.059 3.118 3.001 3.014 68,045 -0.02(-0.64%)
Dec 17, 2020 3.027 3.053 2.962 3.033 12,940 +0.02(+0.65%)
Dec 16, 2020 2.975 3.118 2.904 3.014 174,118 +0.04(+1.31%)
Dec 15, 2020 2.923 2.975 2.852 2.975 142,129 +0.13(+4.70%)
Dec 14, 2020 3.196 3.306 2.826 2.841 463,357 -0.40(-12.34%)
Dec 11, 2020 3.228 3.306 3.183 3.241 66,351 -0.06(-1.96%)
Dec 10, 2020 3.215 3.326 3.137 3.306 84,012 +0.14(+4.52%)
Dec 09, 2020 3.189 3.306 3.092 3.163 147,756 +0.02(+0.62%)
Dec 08, 2020 3.059 3.196 3.059 3.144 40,077 +0.12(+3.86%)
Dec 07, 2020 2.995 3.072 2.892 3.027 31,075 +0.01(+0.21%)
Dec 04, 2020 3.144 3.148 2.956 3.021 47,723 -0.12(-3.73%)
Dec 03, 2020 2.988 3.222 2.988 3.137 93,629 +0.15(+5.00%)
Dec 02, 2020 2.819 3.021 2.819 2.988 33,388 +0.16(+5.75%)
Dec 01, 2020 2.865 2.878 2.793 2.826 248,787 -0.01(-0.23%)
Nov 30, 2020 2.787 2.891 2.702 2.832 727,686 +0.02(+0.69%)
Nov 27, 2020 2.930 3.053 2.793 2.813 110,380 -0.12(-3.99%)
Nov 25, 2020 2.930 2.987 2.871 2.930 105,762 -0.08(-2.59%)
Nov 24, 2020 2.923 3.038 2.852 3.008 125,410 +0.10(+3.35%)
Nov 23, 2020 3.021 3.079 2.845 2.910 138,380 -0.11(-3.66%)
Nov 20, 2020 3.150 3.196 2.988 3.021 126,237 -0.12(-3.73%)
Nov 19, 2020 3.150 3.202 3.063 3.137 133,553 -0.14(-4.17%)
Nov 18, 2020 2.923 3.436 2.910 3.274 406,835 +0.39(+13.51%)
Nov 17, 2020 2.826 2.923 2.777 2.884 145,932 +0.05(+1.60%)
Nov 16, 2020 2.748 2.858 2.698 2.839 75,526 +0.14(+5.05%)
Nov 13, 2020 2.676 2.761 2.618 2.702 71,739 -0.02(-0.72%)
Nov 12, 2020 2.728 2.741 2.553 2.722 114,940 -0.01(-0.24%)
Nov 11, 2020 2.774 2.774 2.676 2.728 91,871 -0.08(-2.78%)
Nov 10, 2020 2.923 2.923 2.709 2.806 225,670 -0.10(-3.57%)
Nov 09, 2020 2.644 2.956 2.546 2.910 270,619 +0.37(+14.58%)
Nov 06, 2020 2.468 2.572 2.429 2.540 59,423 +0.06(+2.36%)
Nov 05, 2020 2.449 2.488 2.410 2.481 140,570 +0.06(+2.41%)
Nov 04, 2020 2.403 2.501 2.384 2.423 17,194 -0.05(-1.84%)
Nov 03, 2020 2.767 2.858 2.468 2.468 219,269 -0.28(-10.17%)
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.