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 (%)
Jan 31, 2024 8.200 8.399 8.181 8.266 194,388 +0.11(+1.39%)
Jan 30, 2024 8.163 8.191 8.021 8.153 98,758 +0.04(+0.47%)
Jan 29, 2024 8.163 8.323 8.002 8.115 76,605 -0.17(-2.05%)
Jan 26, 2024 8.399 8.427 8.092 8.285 75,003 -0.04(-0.45%)
Jan 25, 2024 8.021 8.455 8.021 8.323 172,958 +0.25(+3.04%)
Jan 24, 2024 8.153 8.257 8.002 8.078 106,622 +0.04(+0.47%)
Jan 23, 2024 8.181 8.257 7.946 8.040 169,137 -0.16(-1.96%)
Jan 22, 2024 7.804 8.257 7.804 8.200 163,244 +0.32(+4.07%)
Jan 19, 2024 7.596 7.880 7.563 7.880 159,282 +0.25(+3.34%)
Jan 18, 2024 7.530 7.625 7.417 7.625 86,342 +0.08(+1.00%)
Jan 17, 2024 7.266 7.653 7.172 7.549 128,854 +0.14(+1.91%)
Jan 16, 2024 7.738 7.861 7.332 7.408 236,487 -0.34(-4.38%)
Jan 12, 2024 7.672 7.955 7.549 7.747 121,617 +0.20(+2.63%)
Jan 11, 2024 7.729 7.738 7.427 7.549 162,630 -0.08(-0.99%)
Jan 10, 2024 7.351 7.667 7.342 7.625 157,595 +0.30(+4.12%)
Jan 09, 2024 7.681 7.842 7.276 7.323 183,110 -0.42(-5.37%)
Jan 08, 2024 7.549 7.804 7.502 7.738 74,568 +0.15(+1.99%)
Jan 05, 2024 7.606 7.700 7.549 7.587 78,721 -0.23(-2.90%)
Jan 04, 2024 7.568 7.900 7.408 7.813 268,559 +0.15(+1.97%)
Jan 03, 2024 7.832 7.927 7.653 7.662 149,849 -0.14(-1.81%)
Jan 02, 2024 8.134 8.134 7.681 7.804 98,747 -0.31(-3.84%)
Dec 29, 2023 8.021 8.266 7.976 8.115 128,882 +0.03(+0.35%)
Dec 28, 2023 8.370 8.370 8.087 8.087 115,650 -0.25(-2.94%)
Dec 27, 2023 8.238 8.466 8.238 8.332 79,021 -0.03(-0.34%)
Dec 26, 2023 8.465 8.663 8.314 8.361 83,528 +0.02(+0.23%)
Dec 22, 2023 8.276 8.474 8.200 8.342 152,788 +0.12(+1.49%)
Dec 21, 2023 8.446 8.653 8.172 8.219 114,159 -0.08(-1.02%)
Dec 20, 2023 8.351 8.682 8.295 8.304 178,680 -0.11(-1.35%)
Dec 19, 2023 8.483 8.651 8.323 8.417 161,397 -0.03(-0.34%)
Dec 18, 2023 8.493 8.568 8.380 8.446 94,141 +0.08(+0.90%)
Dec 15, 2023 8.493 8.512 8.210 8.370 72,292 -0.12(-1.44%)
Dec 14, 2023 8.549 8.616 8.351 8.493 131,750 -0.06(-0.66%)
Dec 13, 2023 8.446 8.677 8.097 8.549 185,560 +0.23(+2.72%)
Dec 12, 2023 8.399 8.399 8.257 8.323 163,378 +0.07(+0.80%)
Dec 11, 2023 8.276 8.351 8.125 8.257 108,420 -0.06(-0.68%)
Dec 08, 2023 8.210 8.361 7.946 8.314 110,074 +0.11(+1.38%)
Dec 07, 2023 8.483 8.483 8.125 8.200 113,062 -0.18(-2.14%)
Dec 06, 2023 8.663 8.663 8.163 8.380 212,950 +0.33(+4.04%)
Dec 05, 2023 7.122 8.054 7.114 8.054 396,677 +0.77(+10.58%)
Dec 04, 2023 7.537 7.537 7.207 7.283 158,958 -0.28(-3.70%)
Dec 01, 2023 7.631 7.756 7.444 7.563 181,200 +0.04(+0.56%)
Nov 30, 2023 7.902 7.952 7.503 7.520 179,814 -0.27(-3.48%)
Nov 29, 2023 7.690 7.859 7.470 7.791 223,116 +0.13(+1.66%)
Nov 28, 2023 7.758 7.758 7.158 7.664 255,998 +0.03(+0.44%)
Nov 27, 2023 7.961 7.986 7.570 7.631 912,396 +0.75(+10.96%)
Nov 24, 2023 6.555 7.165 6.403 6.877 233,156 +0.43(+6.70%)
Nov 22, 2023 6.386 6.555 5.996 6.445 104,256 +0.19(+2.98%)
Nov 21, 2023 6.208 6.546 5.979 6.259 348,544 +0.05(+0.82%)
Nov 20, 2023 6.267 6.699 6.098 6.208 648,794 +0.73(+13.29%)
Nov 17, 2023 5.310 5.571 5.252 5.479 40,476 +0.23(+4.35%)
Nov 16, 2023 5.302 5.403 5.158 5.251 35,953 -0.04(-0.80%)
Nov 15, 2023 5.386 5.386 5.259 5.293 50,118 -0.07(-1.26%)
Nov 14, 2023 5.412 5.496 5.175 5.361 121,719 -0.01(-0.16%)
Nov 13, 2023 5.361 5.488 5.158 5.369 44,230 +0.08(+1.44%)
Nov 10, 2023 5.175 5.395 5.175 5.293 47,125 +0.05(+0.97%)
Nov 09, 2023 5.242 5.446 5.166 5.242 40,818 -0.05(-0.96%)
Nov 08, 2023 5.234 5.386 5.124 5.293 30,498 +0.01(+0.16%)
Nov 07, 2023 5.293 5.505 5.158 5.285 66,377 +0.10(+1.96%)
Nov 06, 2023 5.242 5.412 5.124 5.183 54,210 -0.06(-1.13%)
Nov 03, 2023 5.335 5.488 5.162 5.242 103,012 -0.08(-1.43%)
Nov 02, 2023 5.098 5.386 5.098 5.319 62,285 +0.19(+3.63%)
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.