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 (%)
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%)
May 02, 2022 2.943 2.948 2.832 2.871 70,965 -0.06(-2.21%)
Apr 29, 2022 2.956 3.105 2.923 2.936 176,381 -0.08(-2.80%)
Apr 28, 2022 2.962 3.079 2.949 3.021 120,433 -0.01(-0.43%)
Apr 27, 2022 3.008 3.104 3.008 3.033 76,181 -0.03(-1.06%)
Apr 26, 2022 3.202 3.235 3.046 3.066 50,220 -0.13(-4.06%)
Apr 25, 2022 3.139 3.237 3.139 3.196 75,331 -0.07(-2.19%)
Apr 22, 2022 3.293 3.358 3.189 3.267 37,189 -0.09(-2.71%)
Apr 21, 2022 3.540 3.748 3.250 3.358 136,759 -0.03(-0.96%)
Apr 20, 2022 3.378 3.514 3.345 3.391 141,495 +0.05(+1.36%)
Apr 19, 2022 3.293 3.384 3.293 3.345 104,229 +0.06(+1.98%)
Apr 18, 2022 3.280 3.345 3.248 3.280 103,941 +0.04(+1.30%)
Apr 14, 2022 3.196 3.300 3.138 3.238 40,574 -0.01(-0.30%)
Apr 13, 2022 3.134 3.423 3.134 3.248 156,908 +0.06(+2.04%)
Apr 12, 2022 3.209 3.261 3.146 3.183 54,845 -0.03(-1.01%)
Apr 11, 2022 3.280 3.280 3.215 3.215 17,765 -0.05(-1.39%)
Apr 08, 2022 3.189 3.284 3.148 3.261 25,643 +0.03(+0.80%)
Apr 07, 2022 3.105 3.261 3.102 3.235 44,012 +0.10(+3.11%)
Apr 06, 2022 3.105 3.157 3.098 3.137 66,068 +0.00(+0.00%)
Apr 05, 2022 3.241 3.271 3.092 3.137 57,151 -0.10(-3.01%)
Apr 04, 2022 3.261 3.313 3.157 3.235 72,657 +0.00(+0.00%)
Apr 01, 2022 3.300 3.316 3.209 3.235 71,712 +0.00(+0.00%)
Mar 31, 2022 3.163 3.248 3.118 3.235 94,647 +0.07(+2.26%)
Mar 30, 2022 3.235 3.248 3.126 3.163 28,577 -0.01(-0.21%)
Mar 29, 2022 3.215 3.248 3.145 3.170 54,782 -0.03(-1.01%)
Mar 28, 2022 3.248 3.293 3.111 3.202 117,825 -0.05(-1.40%)
Mar 25, 2022 3.267 3.313 3.222 3.248 37,258 -0.02(-0.60%)
Mar 24, 2022 3.202 3.376 3.189 3.267 79,972 +0.05(+1.62%)
Mar 23, 2022 3.293 3.313 3.185 3.215 44,803 -0.08(-2.56%)
Mar 22, 2022 3.410 3.410 3.280 3.300 34,082 -0.08(-2.31%)
Mar 21, 2022 3.352 3.378 3.267 3.378 19,963 +0.08(+2.36%)
Mar 18, 2022 3.111 3.345 3.111 3.300 248,875 +0.11(+3.46%)
Mar 17, 2022 3.183 3.196 3.157 3.189 3,503 +0.02(+0.61%)
Mar 16, 2022 3.183 3.248 3.118 3.170 66,146 +0.10(+3.17%)
Mar 15, 2022 3.040 3.137 3.016 3.072 27,838 +0.01(+0.42%)
Mar 14, 2022 3.144 3.144 3.008 3.059 21,258 -0.11(-3.48%)
Mar 11, 2022 3.209 3.209 3.082 3.170 151,063 -0.04(-1.21%)
Mar 10, 2022 3.001 3.248 3.003 3.209 167,293 +0.18(+6.01%)
Mar 09, 2022 2.969 3.072 2.947 3.027 22,310 +0.06(+2.19%)
Mar 08, 2022 3.085 3.111 2.917 2.962 46,373 -0.06(-2.15%)
Mar 07, 2022 3.111 3.176 2.962 3.027 44,063 -0.12(-3.92%)
Mar 04, 2022 3.118 3.176 2.996 3.150 50,909 +0.09(+2.97%)
Mar 03, 2022 3.033 3.108 2.995 3.059 58,046 +0.03(+1.07%)
Mar 02, 2022 3.008 3.124 3.008 3.027 79,695 -0.05(-1.48%)
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.