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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
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%)
Feb 01, 2023 4.291 4.659 4.291 4.584 178,289 +0.25(+5.65%)
Jan 31, 2023 4.284 4.420 4.230 4.339 186,953 +0.05(+1.27%)
Jan 30, 2023 4.298 4.468 4.257 4.284 391,588 -0.12(-2.78%)
Jan 27, 2023 4.264 4.468 4.264 4.407 153,134 +0.08(+1.89%)
Jan 26, 2023 4.270 4.349 4.233 4.325 157,365 +0.13(+3.08%)
Jan 25, 2023 3.964 4.236 3.858 4.196 342,116 +0.29(+7.32%)
Jan 24, 2023 4.018 4.032 3.746 3.909 264,098 -0.03(-0.69%)
Jan 23, 2023 3.964 4.073 3.862 3.937 143,878 +0.01(+0.17%)
Jan 20, 2023 3.821 4.057 3.794 3.930 78,713 +0.07(+1.94%)
Jan 19, 2023 3.780 3.964 3.583 3.855 411,957 -0.05(-1.22%)
Jan 18, 2023 4.291 4.345 3.864 3.903 255,730 -0.32(-7.58%)
Jan 17, 2023 3.950 4.298 3.944 4.223 399,938 +0.25(+6.16%)
Jan 13, 2023 3.889 4.012 3.889 3.978 122,998 +0.08(+2.10%)
Jan 12, 2023 3.882 3.984 3.835 3.896 134,221 +0.05(+1.24%)
Jan 11, 2023 3.882 3.937 3.760 3.848 126,898 +0.01(+0.36%)
Jan 10, 2023 3.848 3.950 3.848 3.835 295,635 +0.04(+1.08%)
Jan 09, 2023 3.671 3.865 3.671 3.794 226,287 +0.10(+2.58%)
Jan 06, 2023 3.610 3.794 3.586 3.698 253,606 +0.14(+3.82%)
Jan 05, 2023 3.358 3.644 3.358 3.562 203,651 +0.16(+4.81%)
Jan 04, 2023 3.276 3.467 3.276 3.399 153,070 +0.12(+3.74%)
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.