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 -0.200 (-2.03%)
Official Closing 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 (%)
Jul 29, 2022 2.592 2.741 2.579 2.689 78,729 +0.12(+4.55%)
Jul 28, 2022 2.468 2.624 2.395 2.572 135,532 +0.12(+5.04%)
Jul 27, 2022 2.338 2.501 2.299 2.449 126,272 +0.16(+7.10%)
Jul 26, 2022 2.183 2.314 2.183 2.286 69,195 +0.05(+2.03%)
Jul 25, 2022 2.124 2.254 2.122 2.241 117,690 +0.11(+5.18%)
Jul 22, 2022 2.124 2.196 2.066 2.131 101,491 +0.03(+1.23%)
Jul 21, 2022 2.189 2.272 2.053 2.105 218,015 -0.12(-5.26%)
Jul 20, 2022 2.215 2.292 2.183 2.222 30,797 -0.03(-1.44%)
Jul 19, 2022 2.273 2.319 2.254 2.254 92,815 -0.02(-0.86%)
Jul 18, 2022 2.176 2.306 2.176 2.273 197,810 +0.08(+3.70%)
Jul 15, 2022 2.202 2.228 2.150 2.192 48,696 -0.01(-0.44%)
Jul 14, 2022 2.131 2.202 2.129 2.202 45,730 +0.01(+0.59%)
Jul 13, 2022 2.131 2.254 2.131 2.189 69,131 +0.00(+0.00%)
Jul 12, 2022 2.235 2.273 2.183 2.189 31,950 -0.06(-2.88%)
Jul 11, 2022 2.332 2.332 2.196 2.254 140,451 +0.01(+0.58%)
Jul 08, 2022 2.248 2.299 2.235 2.241 126,465 -0.03(-1.15%)
Jul 07, 2022 2.248 2.364 2.235 2.267 84,836 -0.01(-0.57%)
Jul 06, 2022 2.260 2.325 2.260 2.280 45,867 -0.03(-1.40%)
Jul 05, 2022 2.286 2.370 2.215 2.312 115,264 -0.06(-2.73%)
Jul 01, 2022 2.293 2.397 2.280 2.377 36,094 +0.04(+1.67%)
Jun 30, 2022 2.209 2.397 2.118 2.338 73,551 +0.10(+4.65%)
Jun 29, 2022 2.273 2.306 2.209 2.235 118,881 -0.06(-2.55%)
Jun 28, 2022 2.410 2.410 2.275 2.293 44,817 -0.10(-4.08%)
Jun 27, 2022 2.312 2.421 2.273 2.390 43,368 +0.08(+3.37%)
Jun 24, 2022 2.332 2.404 2.222 2.312 75,300 +0.04(+1.71%)
Jun 23, 2022 2.260 2.332 2.209 2.273 32,072 -0.03(-1.13%)
Jun 22, 2022 2.260 2.349 2.241 2.299 34,219 +0.00(+0.00%)
Jun 21, 2022 2.163 2.306 2.163 2.299 70,708 +0.14(+6.31%)
Jun 17, 2022 2.202 2.260 2.163 2.163 74,871 +0.00(+0.00%)
Jun 16, 2022 2.267 2.293 2.157 2.163 114,558 -0.20(-8.52%)
Jun 15, 2022 2.273 2.405 2.273 2.364 42,124 +0.07(+3.12%)
Jun 14, 2022 2.319 2.358 2.280 2.293 88,768 -0.03(-1.12%)
Jun 13, 2022 2.462 2.468 2.319 2.319 121,240 -0.18(-7.27%)
Jun 10, 2022 2.566 2.582 2.501 2.501 148,880 -0.13(-4.94%)
Jun 09, 2022 2.607 2.783 2.607 2.631 53,963 -0.12(-4.26%)
Jun 08, 2022 2.709 2.793 2.709 2.748 80,049 -0.01(-0.47%)
Jun 07, 2022 2.670 2.800 2.663 2.761 65,603 +0.03(+0.95%)
Jun 06, 2022 2.696 2.767 2.696 2.735 52,547 +0.01(+0.24%)
Jun 03, 2022 2.676 2.800 2.650 2.728 56,982 -0.02(-0.71%)
Jun 02, 2022 2.774 2.813 2.527 2.748 344,800 -0.05(-1.63%)
Jun 01, 2022 2.884 2.917 2.696 2.793 145,254 -0.15(-5.08%)
May 31, 2022 2.969 2.973 2.865 2.943 100,415 -0.01(-0.22%)
May 27, 2022 2.904 3.066 2.904 2.949 31,570 +0.01(+0.22%)
May 26, 2022 2.969 2.986 2.871 2.943 46,975 +0.06(+2.03%)
May 25, 2022 2.793 2.899 2.793 2.884 25,213 -0.01(-0.22%)
May 24, 2022 2.845 2.891 2.826 2.891 17,100 +0.01(+0.23%)
May 23, 2022 2.923 2.985 2.856 2.884 76,567 +0.03(+1.14%)
May 20, 2022 2.871 2.956 2.793 2.852 67,401 +0.01(+0.23%)
May 19, 2022 2.832 2.891 2.819 2.845 11,546 +0.03(+0.92%)
May 18, 2022 2.826 2.936 2.810 2.819 72,164 -0.05(-1.81%)
May 17, 2022 2.923 2.936 2.800 2.871 134,293 +0.06(+2.31%)
May 16, 2022 2.891 3.014 2.800 2.806 184,161 -0.03(-1.14%)
May 13, 2022 2.774 2.923 2.748 2.839 51,908 +0.03(+1.16%)
May 12, 2022 2.793 2.866 2.722 2.806 42,358 -0.02(-0.69%)
May 11, 2022 2.826 2.920 2.809 2.826 23,932 +0.00(+0.00%)
May 10, 2022 2.806 2.826 2.702 2.826 35,655 +0.09(+3.33%)
May 09, 2022 2.806 2.852 2.725 2.735 39,302 -0.12(-4.10%)
May 06, 2022 2.871 2.904 2.839 2.852 26,143 -0.05(-1.79%)
May 05, 2022 2.988 2.988 2.884 2.904 110,808 -0.16(-5.30%)
May 04, 2022 2.988 3.079 2.897 3.066 26,431 +0.07(+2.39%)
May 03, 2022 2.910 3.079 2.910 2.995 84,637 +0.12(+4.30%)
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.