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 (%)
Aug 31, 2023 6.072 6.118 5.937 6.098 189,364 +0.00(+0.00%)
Aug 30, 2023 6.165 6.284 6.072 6.098 26,795 -0.08(-1.37%)
Aug 29, 2023 6.309 6.352 6.157 6.182 44,295 -0.08(-1.35%)
Aug 28, 2023 6.072 6.309 5.954 6.267 102,564 +0.22(+3.64%)
Aug 25, 2023 6.098 6.132 5.962 6.047 48,537 -0.01(-0.14%)
Aug 24, 2023 6.259 6.436 6.038 6.055 135,223 -0.21(-3.38%)
Aug 23, 2023 6.123 6.308 5.969 6.267 182,850 +0.13(+2.07%)
Aug 22, 2023 5.920 6.259 5.920 6.140 113,313 +0.18(+2.98%)
Aug 21, 2023 6.021 6.165 5.869 5.962 45,087 -0.08(-1.40%)
Aug 18, 2023 5.928 6.174 5.928 6.047 122,571 +0.07(+1.13%)
Aug 17, 2023 5.877 6.089 5.793 5.979 262,926 +0.09(+1.58%)
Aug 16, 2023 5.793 5.988 5.759 5.886 204,214 +0.10(+1.76%)
Aug 15, 2023 5.793 6.089 5.759 5.784 195,850 -0.11(-1.87%)
Aug 14, 2023 6.174 6.453 5.539 5.894 558,716 -0.36(-5.82%)
Aug 11, 2023 6.292 6.453 6.225 6.259 93,656 -0.05(-0.81%)
Aug 10, 2023 6.309 6.360 6.271 6.309 68,770 +0.01(+0.13%)
Aug 09, 2023 6.411 6.479 6.233 6.301 161,363 +0.00(+0.00%)
Aug 08, 2023 5.954 6.381 5.971 6.301 157,771 +0.16(+2.62%)
Aug 07, 2023 6.233 6.267 6.066 6.140 81,230 -0.04(-0.68%)
Aug 04, 2023 6.013 6.229 5.971 6.182 184,034 +0.16(+2.67%)
Aug 03, 2023 6.132 6.250 6.021 6.021 106,062 -0.18(-2.87%)
Aug 02, 2023 6.225 6.292 6.101 6.199 102,691 -0.11(-1.75%)
Aug 01, 2023 6.445 6.445 6.267 6.309 61,468 -0.13(-1.97%)
Jul 31, 2023 6.521 6.563 6.377 6.436 51,096 -0.08(-1.30%)
Jul 28, 2023 6.394 6.648 6.394 6.521 69,660 +0.17(+2.67%)
Jul 27, 2023 6.487 6.546 6.352 6.352 118,325 -0.17(-2.60%)
Jul 26, 2023 6.614 6.758 6.496 6.521 72,726 -0.10(-1.53%)
Jul 25, 2023 6.589 6.674 6.568 6.623 37,341 -0.01(-0.13%)
Jul 24, 2023 6.750 6.838 6.589 6.631 86,322 -0.02(-0.25%)
Jul 21, 2023 6.419 6.690 6.360 6.648 110,221 +0.28(+4.39%)
Jul 20, 2023 6.513 6.672 6.352 6.369 119,615 -0.18(-2.72%)
Jul 19, 2023 6.623 6.623 6.428 6.546 107,850 -0.02(-0.26%)
Jul 18, 2023 6.530 6.674 6.530 6.563 101,983 +0.00(+0.00%)
Jul 17, 2023 6.530 6.775 6.530 6.563 217,708 +0.03(+0.52%)
Jul 14, 2023 6.911 6.945 6.496 6.530 101,321 -0.39(-5.63%)
Jul 13, 2023 6.961 7.063 6.758 6.919 91,217 -0.06(-0.85%)
Jul 12, 2023 6.945 7.105 6.847 6.978 103,718 +0.15(+2.23%)
Jul 11, 2023 6.699 6.902 6.572 6.826 70,125 +0.17(+2.54%)
Jul 10, 2023 6.716 6.945 6.623 6.657 106,905 -0.14(-1.99%)
Jul 07, 2023 6.606 6.978 6.606 6.792 87,348 +0.11(+1.65%)
Jul 06, 2023 6.970 7.028 6.563 6.682 118,279 -0.28(-4.01%)
Jul 05, 2023 7.012 7.075 6.847 6.961 168,938 +0.04(+0.61%)
Jul 03, 2023 6.945 7.029 6.775 6.919 76,459 +0.04(+0.62%)
Jun 30, 2023 6.767 6.894 6.360 6.877 93,603 +0.25(+3.70%)
Jun 29, 2023 6.513 6.750 6.446 6.631 179,122 -0.01(-0.13%)
Jun 28, 2023 6.724 6.911 6.521 6.640 189,537 -0.14(-2.00%)
Jun 27, 2023 6.834 6.978 6.690 6.775 267,870 -0.04(-0.62%)
Jun 26, 2023 6.690 7.190 6.690 6.818 381,857 +0.22(+3.34%)
Jun 23, 2023 6.309 6.657 5.852 6.597 272,343 +0.42(+6.86%)
Jun 22, 2023 6.640 6.716 6.148 6.174 225,857 -0.36(-5.57%)
Jun 21, 2023 6.513 7.266 6.479 6.538 399,565 -0.07(-1.03%)
Jun 20, 2023 6.309 6.631 6.140 6.606 230,681 +0.55(+9.09%)
Jun 16, 2023 5.793 6.098 5.649 6.055 209,312 +0.34(+5.93%)
Jun 15, 2023 5.539 5.793 5.479 5.717 145,907 +0.14(+2.58%)
Jun 14, 2023 5.505 5.590 5.386 5.573 93,178 +0.16(+2.97%)
Jun 13, 2023 5.437 5.590 5.344 5.412 55,925 -0.11(-1.99%)
Jun 12, 2023 5.446 5.598 5.361 5.522 64,813 -0.06(-1.06%)
Jun 09, 2023 5.446 5.581 5.420 5.581 49,207 +0.14(+2.49%)
Jun 08, 2023 5.496 5.666 5.346 5.446 72,598 -0.09(-1.68%)
Jun 07, 2023 5.776 5.810 5.444 5.539 104,267 -0.18(-3.11%)
Jun 06, 2023 5.225 5.733 5.108 5.717 128,044 +0.55(+10.66%)
Jun 05, 2023 5.107 5.420 5.081 5.166 386,830 +0.10(+2.01%)
Jun 02, 2023 5.335 5.335 4.997 5.064 94,240 +0.13(+2.56%)
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.