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

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

9.740 -0.110 (-1.12%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
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%)
Mar 01, 2022 3.118 3.137 3.008 3.072 48,194 -0.01(-0.42%)
Feb 28, 2022 3.079 3.118 3.079 3.085 183,090 +0.04(+1.28%)
Feb 25, 2022 2.988 3.085 3.021 3.046 134,419 +0.05(+1.73%)
Feb 24, 2022 2.930 3.007 2.852 2.995 29,696 -0.02(-0.64%)
Feb 23, 2022 3.118 3.118 2.973 3.014 70,017 -0.07(-2.32%)
Feb 22, 2022 2.917 3.182 2.917 3.085 96,374 +0.12(+4.17%)
Feb 18, 2022 2.962 0 -0.01(-0.22%)
Feb 17, 2022 3.001 3.008 2.930 2.969 15,336 -0.01(-0.22%)
Feb 16, 2022 2.988 3.014 2.858 2.975 82,978 +0.05(+1.78%)
Feb 15, 2022 2.884 2.977 2.878 2.923 849,199 +0.04(+1.35%)
Feb 14, 2022 2.754 2.910 2.754 2.884 36,647 +0.06(+2.07%)
Feb 11, 2022 2.709 2.891 2.709 2.826 52,633 +0.13(+4.82%)
Feb 10, 2022 2.852 2.884 2.696 2.696 33,728 -0.09(-3.26%)
Feb 09, 2022 2.819 2.865 2.715 2.787 6,989 +0.00(+0.00%)
Feb 08, 2022 2.832 2.858 2.774 2.787 11,341 -0.05(-1.61%)
Feb 07, 2022 2.780 2.852 2.761 2.832 18,952 +0.09(+3.32%)
Feb 04, 2022 2.670 2.780 2.657 2.741 7,080 -0.03(-1.17%)
Feb 03, 2022 2.728 2.774 45,442 -0.05(-1.61%)
Feb 02, 2022 2.891 2.926 2.806 2.819 24,189 -0.10(-3.56%)
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.