Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 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 3.217 3.217 3.052 3.079 25,487 -0.14(-4.29%)
Oct 28, 2021 3.230 3.341 3.157 3.217 95,923 -0.03(-1.01%)
Oct 27, 2021 3.282 3.302 3.194 3.249 39,919 -0.06(-1.79%)
Oct 26, 2021 3.263 3.328 3.308 71,618 +0.05(+1.41%)
Oct 25, 2021 3.164 3.263 3.105 3.263 49,657 +0.07(+2.26%)
Oct 22, 2021 3.079 3.210 3.020 3.190 45,448 +0.09(+2.97%)
Oct 21, 2021 3.223 3.236 3.085 3.098 55,554 -0.11(-3.28%)
Oct 20, 2021 3.210 3.230 3.151 3.203 25,455 +0.02(+0.62%)
Oct 19, 2021 3.072 3.217 3.072 3.184 53,515 +0.12(+3.85%)
Oct 18, 2021 2.993 3.085 2.980 3.066 40,024 +0.05(+1.52%)
Oct 15, 2021 2.941 3.052 2.941 3.020 42,063 +0.08(+2.68%)
Oct 14, 2021 2.954 3.013 2.908 2.941 83,096 +0.00(+0.00%)
Oct 13, 2021 2.941 3.033 2.888 2.941 34,074 +0.02(+0.82%)
Oct 12, 2021 2.901 2.974 2.862 2.917 51,637 +0.00(+0.08%)
Oct 11, 2021 2.823 3.000 2.810 2.915 84,167 +0.01(+0.23%)
Oct 08, 2021 2.882 2.967 2.882 2.908 9,152 +0.01(+0.23%)
Oct 07, 2021 2.869 3.006 2.871 2.901 41,386 -0.02(-0.67%)
Oct 06, 2021 3.098 3.098 2.869 2.921 115,858 -0.15(-4.91%)
Oct 05, 2021 3.085 3.105 3.020 3.072 20,062 +0.03(+0.86%)
Oct 04, 2021 3.066 3.066 2.936 3.046 74,163 +0.01(+0.43%)
Oct 01, 2021 2.698 3.066 2.698 3.033 139,304 +0.35(+12.96%)
Sep 30, 2021 2.645 2.710 2.642 2.685 40,073 +0.06(+2.25%)
Sep 29, 2021 2.619 2.711 2.619 2.626 53,995 +0.02(+0.76%)
Sep 28, 2021 2.711 2.711 2.586 2.606 61,218 -0.10(-3.64%)
Sep 27, 2021 2.613 2.705 2.602 2.705 34,976 +0.10(+3.78%)
Sep 24, 2021 2.665 2.698 2.606 2.606 43,971 -0.10(-3.64%)
Sep 23, 2021 2.731 2.783 2.705 2.705 48,362 -0.03(-0.96%)
Sep 22, 2021 2.691 2.805 2.691 2.731 170,295 +0.01(+0.48%)
Sep 21, 2021 2.685 2.745 2.659 2.718 50,079 +0.02(+0.73%)
Sep 20, 2021 2.810 2.810 2.691 2.698 69,497 -0.21(-7.22%)
Sep 17, 2021 3.006 3.006 2.869 2.908 69,617 -0.07(-2.21%)
Sep 16, 2021 2.993 3.046 2.882 2.974 58,113 +0.01(+0.44%)
Sep 15, 2021 2.967 3.092 2.961 2.961 90,197 -0.05(-1.53%)
Sep 14, 2021 3.072 3.092 2.974 3.006 89,322 -0.11(-3.38%)
Sep 13, 2021 3.151 3.333 3.066 3.112 496,760 +0.15(+5.10%)
Sep 10, 2021 3.006 3.046 2.908 2.961 69,016 -0.11(-3.63%)
Sep 09, 2021 3.105 3.118 3.013 3.072 30,682 +0.00(+0.00%)
Sep 08, 2021 3.125 3.151 3.039 3.072 64,054 -0.09(-2.70%)
Sep 07, 2021 3.026 3.210 2.993 3.157 160,454 +0.10(+3.22%)
Sep 03, 2021 3.085 3.144 2.986 3.059 38,876 -0.11(-3.32%)
Sep 02, 2021 3.052 3.184 3.026 3.164 87,279 +0.13(+4.33%)
Sep 01, 2021 3.006 3.079 2.974 3.033 23,574 +0.01(+0.22%)
Aug 31, 2021 3.052 3.066 2.987 3.026 62,805 +0.01(+0.22%)
Aug 30, 2021 2.934 3.046 2.901 3.020 103,828 +0.12(+4.07%)
Aug 27, 2021 2.803 2.921 2.796 2.901 128,374 +0.11(+4.00%)
Aug 26, 2021 2.823 2.856 2.770 2.790 49,227 -0.09(-2.97%)
Aug 25, 2021 2.823 2.969 2.823 2.875 161,391 -0.05(-1.57%)
Aug 24, 2021 2.829 3.009 2.810 2.921 100,689 +0.07(+2.53%)
Aug 23, 2021 2.842 2.862 2.810 2.849 37,747 +0.06(+2.12%)
Aug 20, 2021 2.796 2.860 2.718 2.790 47,257 +0.01(+0.47%)
Aug 19, 2021 2.573 2.777 2.534 2.777 99,878 +0.18(+6.82%)
Aug 18, 2021 2.632 2.659 2.593 2.599 55,567 -0.06(-2.22%)
Aug 17, 2021 2.678 2.685 2.639 2.659 67,427 -0.03(-1.22%)
Aug 16, 2021 2.711 2.718 2.672 2.691 37,054 -0.03(-0.97%)
Aug 13, 2021 2.790 2.802 2.724 2.718 47,810 -0.11(-3.72%)
Aug 12, 2021 2.895 2.895 2.810 2.823 202,923 -0.03(-1.15%)
Aug 11, 2021 2.678 3.026 2.659 2.856 180,697 +0.09(+3.33%)
Aug 10, 2021 2.770 2.849 2.705 2.764 214,413 -0.04(-1.40%)
Aug 09, 2021 2.882 2.882 2.777 2.803 128,675 +0.00(+0.00%)
Aug 06, 2021 2.856 2.856 2.757 2.803 41,776 -0.02(-0.70%)
Aug 05, 2021 2.862 2.960 2.764 2.823 42,413 -0.03(-1.15%)
Aug 04, 2021 2.888 2.888 2.823 2.856 24,089 +0.01(+0.23%)
Aug 03, 2021 2.882 2.920 2.790 2.849 123,953 -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.