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 )

9.626 -0.024 (-0.25%)
Streaming Delayed Price Updated: 1:12 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 (%)
Oct 29, 2021 3.183 3.183 3.021 3.046 25,757 -0.14(-4.29%)
Oct 28, 2021 3.196 3.306 3.124 3.183 96,938 -0.03(-1.01%)
Oct 27, 2021 3.248 3.267 3.160 3.215 40,342 -0.06(-1.79%)
Oct 26, 2021 3.228 3.293 3.274 72,375 +0.05(+1.41%)
Oct 25, 2021 3.131 3.228 3.072 3.228 50,182 +0.07(+2.26%)
Oct 22, 2021 3.046 3.176 2.988 3.157 45,928 +0.09(+2.97%)
Oct 21, 2021 3.189 3.202 3.053 3.066 56,141 -0.10(-3.28%)
Oct 20, 2021 3.176 3.196 3.118 3.170 25,724 +0.02(+0.62%)
Oct 19, 2021 3.040 3.183 3.040 3.150 54,081 +0.12(+3.85%)
Oct 18, 2021 2.962 3.053 2.949 3.033 40,448 +0.05(+1.52%)
Oct 15, 2021 2.910 3.021 2.910 2.988 42,508 +0.08(+2.68%)
Oct 14, 2021 2.923 2.982 2.878 2.910 83,975 +0.00(+0.00%)
Oct 13, 2021 2.910 3.001 2.858 2.910 34,435 +0.02(+0.82%)
Oct 12, 2021 2.871 2.943 2.832 2.886 52,183 +0.00(+0.08%)
Oct 11, 2021 2.793 2.969 2.780 2.884 85,057 +0.01(+0.23%)
Oct 08, 2021 2.852 2.936 2.852 2.878 9,249 +0.01(+0.23%)
Oct 07, 2021 2.839 2.975 2.841 2.871 41,824 -0.02(-0.67%)
Oct 06, 2021 3.066 3.066 2.839 2.891 117,083 -0.15(-4.91%)
Oct 05, 2021 3.053 3.072 2.988 3.040 20,274 +0.03(+0.86%)
Oct 04, 2021 3.033 3.033 2.905 3.014 74,948 +0.01(+0.43%)
Oct 01, 2021 2.670 3.033 2.670 3.001 140,777 +0.34(+12.96%)
Sep 30, 2021 2.618 2.682 2.615 2.657 40,497 +0.06(+2.25%)
Sep 29, 2021 2.592 2.682 2.592 2.598 54,566 +0.02(+0.76%)
Sep 28, 2021 2.683 2.683 2.559 2.579 61,865 -0.10(-3.64%)
Sep 27, 2021 2.585 2.676 2.575 2.676 35,346 +0.10(+3.78%)
Sep 24, 2021 2.637 2.670 2.579 2.579 44,437 -0.10(-3.64%)
Sep 23, 2021 2.702 2.754 2.676 2.676 48,873 -0.03(-0.96%)
Sep 22, 2021 2.663 2.776 2.663 2.702 172,097 +0.01(+0.48%)
Sep 21, 2021 2.657 2.717 2.631 2.689 50,608 +0.02(+0.73%)
Sep 20, 2021 2.780 2.780 2.663 2.670 70,232 -0.21(-7.22%)
Sep 17, 2021 2.975 2.975 2.839 2.878 70,354 -0.06(-2.21%)
Sep 16, 2021 2.962 3.014 2.852 2.943 58,728 +0.01(+0.44%)
Sep 15, 2021 2.936 3.059 2.930 2.930 91,151 -0.05(-1.53%)
Sep 14, 2021 3.040 3.059 2.943 2.975 90,267 -0.10(-3.38%)
Sep 13, 2021 3.118 3.298 3.033 3.079 502,015 +0.15(+5.10%)
Sep 10, 2021 2.975 3.014 2.878 2.930 69,746 -0.11(-3.63%)
Sep 09, 2021 3.072 3.085 2.982 3.040 31,006 +0.00(+0.00%)
Sep 08, 2021 3.092 3.118 3.008 3.040 64,732 -0.08(-2.70%)
Sep 07, 2021 2.995 3.176 2.962 3.124 162,151 +0.10(+3.22%)
Sep 03, 2021 3.053 3.111 2.955 3.027 39,287 -0.10(-3.32%)
Sep 02, 2021 3.021 3.150 2.995 3.131 88,203 +0.13(+4.33%)
Sep 01, 2021 2.975 3.046 2.943 3.001 23,823 +0.01(+0.22%)
Aug 31, 2021 3.021 3.033 2.956 2.995 63,469 +0.01(+0.22%)
Aug 30, 2021 2.904 3.014 2.871 2.988 104,926 +0.12(+4.07%)
Aug 27, 2021 2.774 2.890 2.767 2.871 129,732 +0.11(+4.00%)
Aug 26, 2021 2.793 2.826 2.741 2.761 49,748 -0.08(-2.97%)
Aug 25, 2021 2.793 2.938 2.793 2.845 163,098 -0.05(-1.57%)
Aug 24, 2021 2.800 2.977 2.780 2.891 101,755 +0.07(+2.53%)
Aug 23, 2021 2.813 2.832 2.780 2.819 38,146 +0.06(+2.12%)
Aug 20, 2021 2.767 2.830 2.689 2.761 47,757 +0.01(+0.47%)
Aug 19, 2021 2.546 2.748 2.507 2.748 100,934 +0.18(+6.82%)
Aug 18, 2021 2.605 2.631 2.566 2.572 56,155 -0.06(-2.22%)
Aug 17, 2021 2.650 2.657 2.611 2.631 68,140 -0.03(-1.22%)
Aug 16, 2021 2.683 2.689 2.644 2.663 37,446 -0.03(-0.97%)
Aug 13, 2021 2.761 2.773 2.696 2.689 48,316 -0.10(-3.72%)
Aug 12, 2021 2.865 2.865 2.780 2.793 205,069 -0.03(-1.15%)
Aug 11, 2021 2.650 2.994 2.631 2.826 182,608 +0.09(+3.33%)
Aug 10, 2021 2.741 2.819 2.676 2.735 216,681 -0.04(-1.41%)
Aug 09, 2021 2.852 2.852 2.748 2.774 130,036 +0.00(+0.00%)
Aug 06, 2021 2.826 2.826 2.728 2.774 42,218 -0.02(-0.70%)
Aug 05, 2021 2.832 2.929 2.735 2.793 42,862 -0.03(-1.15%)
Aug 04, 2021 2.858 2.858 2.793 2.826 24,343 +0.01(+0.23%)
Aug 03, 2021 2.852 2.890 2.761 2.819 125,264 -0.07(-2.47%)
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.