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 )

9.510 +0.120 (+1.28%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 4.687 4.780 4.557 4.632 86,776 -0.06(-1.17%)
Feb 27, 2023 4.433 4.873 4.433 4.687 201,783 +0.24(+5.42%)
Feb 24, 2023 4.508 4.553 4.412 4.446 69,157 -0.12(-2.56%)
Feb 23, 2023 4.398 4.612 4.398 4.563 97,581 +0.14(+3.11%)
Feb 22, 2023 4.343 4.563 4.343 4.426 82,595 +0.07(+1.58%)
Feb 21, 2023 4.336 4.501 4.329 4.357 88,617 -0.12(-2.76%)
Feb 17, 2023 4.674 4.715 4.350 4.481 305,493 -0.25(-5.24%)
Feb 16, 2023 4.625 4.873 4.605 4.729 230,876 +0.05(+1.03%)
Feb 15, 2023 4.715 4.763 4.529 4.680 235,124 -0.03(-0.73%)
Feb 14, 2023 4.419 4.784 4.419 4.715 397,610 +0.27(+6.04%)
Feb 13, 2023 4.247 4.457 4.247 4.446 202,657 +0.21(+5.04%)
Feb 10, 2023 3.985 4.254 3.937 4.233 106,915 +0.25(+6.22%)
Feb 09, 2023 4.267 4.274 3.985 3.985 102,585 -0.26(-6.16%)
Feb 08, 2023 4.329 4.371 4.178 4.247 86,240 -0.10(-2.37%)
Feb 07, 2023 4.322 4.439 4.233 4.350 76,990 +0.03(+0.80%)
Feb 06, 2023 4.357 4.467 4.254 4.316 151,510 -0.16(-3.54%)
Feb 03, 2023 4.852 4.852 4.446 4.474 314,970 -0.41(-8.45%)
Feb 02, 2023 4.715 4.887 4.690 4.887 232,795 +0.25(+5.50%)
Feb 01, 2023 4.336 4.708 4.336 4.632 176,423 +0.25(+5.65%)
Jan 31, 2023 4.329 4.467 4.274 4.384 184,996 +0.06(+1.27%)
Jan 30, 2023 4.343 4.515 4.302 4.329 387,490 -0.12(-2.78%)
Jan 27, 2023 4.309 4.515 4.309 4.453 151,531 +0.08(+1.89%)
Jan 26, 2023 4.316 4.395 4.278 4.371 155,718 +0.13(+3.08%)
Jan 25, 2023 4.006 4.281 3.899 4.240 338,535 +0.29(+7.32%)
Jan 24, 2023 4.061 4.075 3.786 3.951 261,334 -0.03(-0.69%)
Jan 23, 2023 4.006 4.116 3.903 3.978 142,372 +0.01(+0.17%)
Jan 20, 2023 3.861 4.099 3.834 3.971 77,889 +0.08(+1.94%)
Jan 19, 2023 3.820 4.006 3.620 3.896 407,645 -0.05(-1.22%)
Jan 18, 2023 4.336 4.391 3.905 3.944 253,053 -0.32(-7.58%)
Jan 17, 2023 3.992 4.343 3.985 4.267 395,752 +0.25(+6.16%)
Jan 13, 2023 3.930 4.054 3.930 4.020 121,711 +0.08(+2.10%)
Jan 12, 2023 3.923 4.027 3.875 3.937 132,816 +0.05(+1.24%)
Jan 11, 2023 3.923 3.978 3.799 3.889 125,569 +0.01(+0.36%)
Jan 10, 2023 3.889 3.992 3.889 3.875 292,540 +0.04(+1.08%)
Jan 09, 2023 3.710 3.906 3.710 3.834 223,918 +0.10(+2.58%)
Jan 06, 2023 3.648 3.834 3.624 3.737 250,952 +0.14(+3.82%)
Jan 05, 2023 3.393 3.682 3.393 3.600 201,520 +0.17(+4.81%)
Jan 04, 2023 3.311 3.503 3.311 3.435 151,468 +0.12(+3.74%)
Jan 03, 2023 3.359 3.407 3.256 3.311 79,245 +0.02(+0.63%)
Dec 30, 2022 3.311 3.380 3.201 3.290 231,135 -0.05(-1.44%)
Dec 29, 2022 3.352 3.448 3.324 3.338 82,541 -0.03(-1.02%)
Dec 28, 2022 3.407 3.476 3.276 3.373 202,099 -0.07(-2.00%)
Dec 27, 2022 3.407 3.483 3.325 3.441 174,700 +0.06(+1.83%)
Dec 23, 2022 3.276 3.404 3.276 3.380 66,462 +0.07(+2.08%)
Dec 22, 2022 3.319 3.358 3.271 3.311 27,680 +0.03(+1.05%)
Dec 21, 2022 3.421 3.462 3.276 3.276 275,383 -0.13(-3.84%)
Dec 20, 2022 3.407 3.490 3.386 3.407 188,810 +0.03(+0.81%)
Dec 19, 2022 3.407 3.434 3.373 3.380 132,718 -0.03(-0.81%)
Dec 16, 2022 3.269 3.407 3.269 3.407 172,403 +0.11(+3.23%)
Dec 15, 2022 3.373 3.373 3.283 3.300 297,447 -0.04(-1.34%)
Dec 14, 2022 3.281 3.400 3.269 3.345 119,385 +0.01(+0.21%)
Dec 13, 2022 3.373 3.392 3.297 3.338 125,115 -0.06(-1.82%)
Dec 12, 2022 3.180 3.407 3.125 3.400 146,113 +0.20(+6.24%)
Dec 09, 2022 3.166 3.242 3.166 3.201 34,910 +0.03(+0.87%)
Dec 08, 2022 3.235 3.283 3.167 3.173 142,026 -0.10(-2.95%)
Dec 07, 2022 3.221 3.373 3.147 3.269 163,527 +0.10(+3.26%)
Dec 06, 2022 3.166 3.304 3.086 3.166 129,600 +0.02(+0.66%)
Dec 05, 2022 3.097 3.159 2.973 3.146 128,312 +0.01(+0.22%)
Dec 02, 2022 3.001 3.242 2.971 3.139 176,106 +0.19(+6.54%)
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.