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, 2022 3.197 3.282 3.151 3.269 93,656 +0.07(+2.26%)
Mar 30, 2022 3.270 3.282 3.159 3.197 28,278 -0.01(-0.20%)
Mar 29, 2022 3.249 3.282 3.179 3.203 54,209 -0.03(-1.01%)
Mar 28, 2022 3.282 3.328 3.144 3.236 116,592 -0.05(-1.40%)
Mar 25, 2022 3.302 3.348 3.256 3.282 36,868 -0.02(-0.60%)
Mar 24, 2022 3.236 3.411 3.223 3.302 79,135 +0.05(+1.62%)
Mar 23, 2022 3.328 3.348 3.219 3.249 44,334 -0.09(-2.56%)
Mar 22, 2022 3.446 3.446 3.315 3.335 33,725 -0.08(-2.31%)
Mar 21, 2022 3.387 3.413 3.302 3.413 19,755 +0.08(+2.36%)
Mar 18, 2022 3.144 3.381 3.144 3.335 246,270 +0.11(+3.46%)
Mar 17, 2022 3.217 3.230 3.190 3.223 3,467 +0.02(+0.61%)
Mar 16, 2022 3.217 3.282 3.151 3.203 65,454 +0.10(+3.17%)
Mar 15, 2022 3.072 3.171 3.048 3.105 27,547 +0.01(+0.42%)
Mar 14, 2022 3.177 3.177 3.039 3.092 21,036 -0.11(-3.48%)
Mar 11, 2022 3.243 3.243 3.115 3.203 149,481 -0.04(-1.21%)
Mar 10, 2022 3.033 3.282 3.035 3.243 165,542 +0.18(+6.01%)
Mar 09, 2022 3.000 3.105 2.978 3.059 22,076 +0.07(+2.19%)
Mar 08, 2022 3.118 3.144 2.947 2.993 45,888 -0.07(-2.15%)
Mar 07, 2022 3.144 3.210 2.993 3.059 43,601 -0.12(-3.92%)
Mar 04, 2022 3.151 3.210 3.027 3.184 50,376 +0.09(+2.97%)
Mar 03, 2022 3.066 3.141 3.027 3.092 57,438 +0.03(+1.07%)
Mar 02, 2022 3.039 3.157 3.039 3.059 78,861 -0.05(-1.48%)
Mar 01, 2022 3.151 3.171 3.039 3.105 47,690 -0.01(-0.42%)
Feb 28, 2022 3.112 3.151 3.112 3.118 181,174 +0.04(+1.28%)
Feb 25, 2022 3.020 3.118 3.052 3.079 133,012 +0.05(+1.73%)
Feb 24, 2022 2.961 3.039 2.882 3.026 29,385 -0.02(-0.64%)
Feb 23, 2022 3.151 3.151 3.004 3.046 69,284 -0.07(-2.32%)
Feb 22, 2022 2.947 3.216 2.947 3.118 95,365 +0.12(+4.17%)
Feb 18, 2022 2.993 0 -0.01(-0.22%)
Feb 17, 2022 3.033 3.039 2.961 3.000 15,175 -0.01(-0.22%)
Feb 16, 2022 3.020 3.046 2.888 3.006 82,109 +0.05(+1.78%)
Feb 15, 2022 2.915 3.008 2.908 2.954 840,310 +0.04(+1.35%)
Feb 14, 2022 2.783 2.941 2.783 2.915 36,263 +0.06(+2.07%)
Feb 11, 2022 2.737 2.921 2.737 2.856 52,082 +0.13(+4.82%)
Feb 10, 2022 2.882 2.915 2.724 2.724 33,375 -0.09(-3.26%)
Feb 09, 2022 2.849 2.895 2.744 2.816 6,916 +0.00(+0.00%)
Feb 08, 2022 2.862 2.888 2.803 2.816 11,222 -0.05(-1.61%)
Feb 07, 2022 2.810 2.882 2.790 2.862 18,754 +0.09(+3.32%)
Feb 04, 2022 2.698 2.810 2.685 2.770 7,005 -0.03(-1.17%)
Feb 03, 2022 2.757 2.803 44,966 -0.05(-1.61%)
Feb 02, 2022 2.921 2.957 2.836 2.849 23,936 -0.11(-3.56%)
Feb 01, 2022 2.895 2.980 2.836 2.954 26,942 +0.05(+1.58%)
Jan 31, 2022 2.842 2.961 2.908 58,832 +0.09(+3.02%)
Jan 28, 2022 2.691 2.829 2.599 2.823 234,679 +0.17(+6.44%)
Jan 27, 2022 2.718 2.743 2.593 2.652 79,573 +0.03(+1.00%)
Jan 26, 2022 2.659 2.711 2.599 2.626 227,930 -0.01(-0.37%)
Jan 25, 2022 2.573 2.742 2.573 2.636 31,605 +0.02(+0.88%)
Jan 24, 2022 2.731 2.731 2.547 2.613 27,496 -0.14(-5.01%)
Jan 21, 2022 2.790 2.796 2.619 2.750 69,837 +0.00(+0.00%)
Jan 20, 2022 2.718 2.790 2.678 2.750 74,350 +0.07(+2.45%)
Jan 19, 2022 2.705 2.711 2.607 2.685 80,340 +0.03(+1.24%)
Jan 18, 2022 2.691 2.724 2.590 2.652 226,800 -0.02(-0.74%)
Jan 14, 2022 2.672 0 +0.02(+0.74%)
Jan 13, 2022 2.691 2.770 2.599 2.652 56,101 -0.03(-1.22%)
Jan 12, 2022 2.645 2.718 2.613 2.685 20,551 +0.01(+0.24%)
Jan 11, 2022 2.639 2.705 2.616 2.678 78,032 +0.01(+0.49%)
Jan 10, 2022 2.685 2.685 2.563 2.665 29,992 +0.05(+2.01%)
Jan 07, 2022 2.639 2.652 2.613 2.613 30,426 -0.05(-1.73%)
Jan 06, 2022 2.626 2.724 2.626 2.659 17,424 -0.01(-0.25%)
Jan 05, 2022 2.698 2.810 2.659 2.665 36,994 -0.06(-2.17%)
Jan 04, 2022 2.836 2.836 2.705 2.724 25,932 -0.07(-2.58%)
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.