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

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

9.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 29, 2022 2.619 2.770 2.606 2.718 77,904 +0.12(+4.55%)
Jul 28, 2022 2.494 2.652 2.421 2.599 134,114 +0.12(+5.04%)
Jul 27, 2022 2.363 2.527 2.324 2.475 124,951 +0.16(+7.10%)
Jul 26, 2022 2.206 2.339 2.206 2.311 68,470 +0.05(+2.03%)
Jul 25, 2022 2.147 2.278 2.144 2.265 116,458 +0.11(+5.18%)
Jul 22, 2022 2.147 2.219 2.087 2.153 100,429 +0.03(+1.23%)
Jul 21, 2022 2.212 2.296 2.074 2.127 215,733 -0.12(-5.26%)
Jul 20, 2022 2.238 2.316 2.206 2.245 30,474 -0.03(-1.44%)
Jul 19, 2022 2.298 2.343 2.278 2.278 91,843 -0.02(-0.86%)
Jul 18, 2022 2.199 2.330 2.199 2.298 195,740 +0.08(+3.70%)
Jul 15, 2022 2.225 2.252 2.173 2.215 48,187 -0.01(-0.44%)
Jul 14, 2022 2.153 2.225 2.152 2.225 45,251 +0.01(+0.59%)
Jul 13, 2022 2.153 2.278 2.153 2.212 68,408 +0.00(+0.00%)
Jul 12, 2022 2.258 2.298 2.206 2.212 31,615 -0.07(-2.88%)
Jul 11, 2022 2.357 2.357 2.219 2.278 138,981 +0.01(+0.58%)
Jul 08, 2022 2.271 2.324 2.258 2.265 125,141 -0.03(-1.15%)
Jul 07, 2022 2.272 2.389 2.258 2.291 83,948 -0.01(-0.57%)
Jul 06, 2022 2.284 2.350 2.284 2.304 45,387 -0.03(-1.40%)
Jul 05, 2022 2.311 2.395 2.238 2.337 114,057 -0.07(-2.73%)
Jul 01, 2022 2.317 2.422 2.304 2.403 35,716 +0.04(+1.67%)
Jun 30, 2022 2.232 2.422 2.140 2.363 72,781 +0.11(+4.65%)
Jun 29, 2022 2.298 2.330 2.232 2.258 117,637 -0.06(-2.55%)
Jun 28, 2022 2.435 2.435 2.299 2.317 44,348 -0.10(-4.08%)
Jun 27, 2022 2.337 2.446 2.298 2.416 42,914 +0.08(+3.37%)
Jun 24, 2022 2.357 2.429 2.245 2.337 74,512 +0.04(+1.71%)
Jun 23, 2022 2.284 2.357 2.232 2.298 31,736 -0.03(-1.13%)
Jun 22, 2022 2.284 2.373 2.265 2.324 33,861 +0.00(+0.00%)
Jun 21, 2022 2.186 2.330 2.186 2.324 69,968 +0.14(+6.31%)
Jun 17, 2022 2.225 2.284 2.186 2.186 74,087 +0.00(+0.00%)
Jun 16, 2022 2.291 2.317 2.179 2.186 113,359 -0.20(-8.52%)
Jun 15, 2022 2.298 2.431 2.297 2.389 41,683 +0.07(+3.12%)
Jun 14, 2022 2.343 2.383 2.304 2.317 87,838 -0.03(-1.12%)
Jun 13, 2022 2.488 2.494 2.343 2.343 119,971 -0.18(-7.27%)
Jun 10, 2022 2.593 2.609 2.527 2.527 147,321 -0.13(-4.94%)
Jun 09, 2022 2.634 2.813 2.634 2.659 53,398 -0.12(-4.26%)
Jun 08, 2022 2.737 2.823 2.737 2.777 79,212 -0.01(-0.47%)
Jun 07, 2022 2.698 2.829 2.691 2.790 64,916 +0.03(+0.95%)
Jun 06, 2022 2.724 2.796 2.724 2.764 51,997 +0.01(+0.24%)
Jun 03, 2022 2.705 2.829 2.678 2.757 56,385 -0.02(-0.71%)
Jun 02, 2022 2.803 2.842 2.554 2.777 341,191 -0.05(-1.63%)
Jun 01, 2022 2.915 2.947 2.724 2.823 143,734 -0.15(-5.08%)
May 31, 2022 3.000 3.004 2.895 2.974 99,364 -0.01(-0.22%)
May 27, 2022 2.934 3.098 2.934 2.980 31,239 +0.01(+0.22%)
May 26, 2022 3.000 3.018 2.901 2.974 46,484 +0.06(+2.03%)
May 25, 2022 2.823 2.930 2.823 2.915 24,949 -0.01(-0.22%)
May 24, 2022 2.875 2.921 2.856 2.921 16,921 +0.01(+0.23%)
May 23, 2022 2.954 3.016 2.886 2.915 75,766 +0.03(+1.14%)
May 20, 2022 2.901 2.987 2.823 2.882 66,696 +0.01(+0.23%)
May 19, 2022 2.862 2.921 2.849 2.875 11,425 +0.03(+0.92%)
May 18, 2022 2.856 2.967 2.839 2.849 71,409 -0.05(-1.81%)
May 17, 2022 2.954 2.967 2.829 2.901 132,887 +0.07(+2.32%)
May 16, 2022 2.921 3.046 2.829 2.836 182,234 -0.03(-1.14%)
May 13, 2022 2.803 2.954 2.777 2.869 51,364 +0.03(+1.16%)
May 12, 2022 2.823 2.896 2.750 2.836 41,915 -0.02(-0.69%)
May 11, 2022 2.856 2.951 2.839 2.856 23,682 +0.00(+0.00%)
May 10, 2022 2.836 2.856 2.731 2.856 35,282 +0.09(+3.33%)
May 09, 2022 2.836 2.882 2.754 2.764 38,891 -0.12(-4.10%)
May 06, 2022 2.901 2.934 2.869 2.882 25,869 -0.05(-1.79%)
May 05, 2022 3.020 3.020 2.915 2.934 109,648 -0.16(-5.30%)
May 04, 2022 3.020 3.112 2.928 3.098 26,154 +0.07(+2.39%)
May 03, 2022 2.941 3.112 2.941 3.026 83,751 +0.12(+4.30%)
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.