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 )

9.440 -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 (%)
Mar 31, 2023 4.052 4.108 3.923 3.957 101,113 -0.10(-2.35%)
Mar 30, 2023 4.148 4.148 4.025 4.052 62,053 -0.04(-1.00%)
Mar 29, 2023 4.052 4.165 4.006 4.093 77,669 +0.07(+1.86%)
Mar 28, 2023 3.848 4.052 3.848 4.018 92,554 +0.14(+3.69%)
Mar 27, 2023 3.719 3.903 3.653 3.875 97,380 +0.24(+6.55%)
Mar 24, 2023 3.637 3.746 3.576 3.637 14,501 +0.01(+0.38%)
Mar 23, 2023 3.657 3.746 3.593 3.623 88,274 -0.05(-1.30%)
Mar 22, 2023 3.794 3.800 3.634 3.671 48,936 -0.07(-1.82%)
Mar 21, 2023 3.698 3.783 3.692 3.739 34,397 +0.11(+3.00%)
Mar 20, 2023 3.596 3.732 3.535 3.630 143,945 -0.04(-1.11%)
Mar 17, 2023 3.603 3.862 3.562 3.671 182,340 -0.03(-0.92%)
Mar 16, 2023 3.474 3.780 3.460 3.705 86,736 +0.14(+4.02%)
Mar 15, 2023 3.766 3.882 3.555 3.562 93,234 -0.35(-8.88%)
Mar 14, 2023 3.909 4.080 3.807 3.909 173,969 +0.07(+1.77%)
Mar 13, 2023 3.991 3.991 3.780 3.841 223,635 -0.20(-4.89%)
Mar 10, 2023 4.175 4.216 4.039 4.039 74,535 -0.16(-3.73%)
Mar 09, 2023 4.230 4.482 4.155 4.196 126,746 -0.07(-1.60%)
Mar 08, 2023 4.264 4.386 4.236 4.264 41,985 +0.00(+0.00%)
Mar 07, 2023 4.448 4.468 4.223 4.264 84,376 -0.20(-4.43%)
Mar 06, 2023 4.393 4.659 4.370 4.461 116,858 +0.00(+0.00%)
Mar 03, 2023 4.386 4.546 4.386 4.461 52,559 +0.10(+2.34%)
Mar 02, 2023 4.495 4.570 4.291 4.359 96,239 -0.14(-3.18%)
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.