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 -0.200 (-2.03%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2022 2.663 2.689 2.546 2.546 84,494 -0.12(-4.39%)
Aug 30, 2022 2.702 2.731 2.663 2.663 38,117 -0.07(-2.61%)
Aug 29, 2022 2.611 2.793 2.611 2.735 130,267 +0.06(+2.43%)
Aug 26, 2022 2.774 2.793 2.605 2.670 72,044 -0.11(-3.97%)
Aug 25, 2022 2.735 2.793 2.722 2.780 88,252 +0.01(+0.47%)
Aug 24, 2022 2.761 2.800 2.706 2.767 33,786 +0.02(+0.71%)
Aug 23, 2022 2.696 2.785 2.605 2.748 61,120 +0.05(+1.93%)
Aug 22, 2022 2.559 2.722 2.496 2.696 87,902 +0.16(+6.41%)
Aug 19, 2022 2.644 2.676 2.533 2.533 95,132 -0.10(-3.94%)
Aug 18, 2022 2.657 2.735 2.631 2.637 95,119 -0.01(-0.49%)
Aug 17, 2022 2.670 2.753 2.650 2.650 50,668 -0.08(-3.09%)
Aug 16, 2022 2.728 2.754 2.650 2.735 26,463 +0.03(+1.20%)
Aug 15, 2022 2.663 2.730 2.657 2.702 18,075 -0.04(-1.42%)
Aug 12, 2022 2.683 2.741 2.656 2.741 56,639 +0.01(+0.48%)
Aug 11, 2022 2.741 2.780 2.695 2.728 29,487 -0.03(-0.94%)
Aug 10, 2022 2.728 2.797 2.683 2.754 29,593 +0.03(+1.19%)
Aug 09, 2022 2.748 2.787 2.670 2.722 68,108 -0.07(-2.56%)
Aug 08, 2022 2.832 2.839 2.715 2.793 47,215 +0.01(+0.47%)
Aug 05, 2022 2.676 2.826 2.650 2.780 68,038 +0.14(+5.16%)
Aug 04, 2022 2.715 2.819 2.631 2.644 27,401 -0.06(-2.16%)
Aug 03, 2022 2.676 2.761 2.602 2.702 38,604 +0.00(+0.00%)
Aug 02, 2022 2.676 2.813 2.618 2.702 97,727 +0.05(+1.71%)
Aug 01, 2022 2.605 2.702 2.566 2.657 62,450 -0.03(-1.21%)
Jul 29, 2022 2.592 2.741 2.579 2.689 78,729 +0.12(+4.55%)
Jul 28, 2022 2.468 2.624 2.395 2.572 135,532 +0.12(+5.04%)
Jul 27, 2022 2.338 2.501 2.299 2.449 126,272 +0.16(+7.10%)
Jul 26, 2022 2.183 2.314 2.183 2.286 69,195 +0.05(+2.03%)
Jul 25, 2022 2.124 2.254 2.122 2.241 117,690 +0.11(+5.18%)
Jul 22, 2022 2.124 2.196 2.066 2.131 101,491 +0.03(+1.23%)
Jul 21, 2022 2.189 2.272 2.053 2.105 218,015 -0.12(-5.26%)
Jul 20, 2022 2.215 2.292 2.183 2.222 30,797 -0.03(-1.44%)
Jul 19, 2022 2.273 2.319 2.254 2.254 92,815 -0.02(-0.86%)
Jul 18, 2022 2.176 2.306 2.176 2.273 197,810 +0.08(+3.70%)
Jul 15, 2022 2.202 2.228 2.150 2.192 48,696 -0.01(-0.44%)
Jul 14, 2022 2.131 2.202 2.129 2.202 45,730 +0.01(+0.59%)
Jul 13, 2022 2.131 2.254 2.131 2.189 69,131 +0.00(+0.00%)
Jul 12, 2022 2.235 2.273 2.183 2.189 31,950 -0.06(-2.88%)
Jul 11, 2022 2.332 2.332 2.196 2.254 140,451 +0.01(+0.58%)
Jul 08, 2022 2.248 2.299 2.235 2.241 126,465 -0.03(-1.15%)
Jul 07, 2022 2.248 2.364 2.235 2.267 84,836 -0.01(-0.57%)
Jul 06, 2022 2.260 2.325 2.260 2.280 45,867 -0.03(-1.40%)
Jul 05, 2022 2.286 2.370 2.215 2.312 115,264 -0.06(-2.73%)
Jul 01, 2022 2.293 2.397 2.280 2.377 36,094 +0.04(+1.67%)
Jun 30, 2022 2.209 2.397 2.118 2.338 73,551 +0.10(+4.65%)
Jun 29, 2022 2.273 2.306 2.209 2.235 118,881 -0.06(-2.55%)
Jun 28, 2022 2.410 2.410 2.275 2.293 44,817 -0.10(-4.08%)
Jun 27, 2022 2.312 2.421 2.273 2.390 43,368 +0.08(+3.37%)
Jun 24, 2022 2.332 2.404 2.222 2.312 75,300 +0.04(+1.71%)
Jun 23, 2022 2.260 2.332 2.209 2.273 32,072 -0.03(-1.13%)
Jun 22, 2022 2.260 2.349 2.241 2.299 34,219 +0.00(+0.00%)
Jun 21, 2022 2.163 2.306 2.163 2.299 70,708 +0.14(+6.31%)
Jun 17, 2022 2.202 2.260 2.163 2.163 74,871 +0.00(+0.00%)
Jun 16, 2022 2.267 2.293 2.157 2.163 114,558 -0.20(-8.52%)
Jun 15, 2022 2.273 2.405 2.273 2.364 42,124 +0.07(+3.12%)
Jun 14, 2022 2.319 2.358 2.280 2.293 88,768 -0.03(-1.12%)
Jun 13, 2022 2.462 2.468 2.319 2.319 121,240 -0.18(-7.27%)
Jun 10, 2022 2.566 2.582 2.501 2.501 148,880 -0.13(-4.94%)
Jun 09, 2022 2.607 2.783 2.607 2.631 53,963 -0.12(-4.26%)
Jun 08, 2022 2.709 2.793 2.709 2.748 80,049 -0.01(-0.47%)
Jun 07, 2022 2.670 2.800 2.663 2.761 65,603 +0.03(+0.95%)
Jun 06, 2022 2.696 2.767 2.696 2.735 52,547 +0.01(+0.24%)
Jun 03, 2022 2.676 2.800 2.650 2.728 56,982 -0.02(-0.71%)
Jun 02, 2022 2.774 2.813 2.527 2.748 344,800 -0.05(-1.63%)
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.