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 )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.808 4.937 4.739 4.917 62,268 +0.11(+2.26%)
Mar 30, 2022 4.918 4.937 4.752 4.808 18,801 -0.01(-0.20%)
Mar 29, 2022 4.887 4.937 4.781 4.818 36,041 -0.05(-1.01%)
Mar 28, 2022 4.937 5.006 4.729 4.868 77,517 -0.07(-1.40%)
Mar 25, 2022 4.966 5.036 4.897 4.937 24,512 -0.03(-0.60%)
Mar 24, 2022 4.868 5.131 4.848 4.966 52,614 +0.08(+1.62%)
Mar 23, 2022 5.006 5.035 4.842 4.887 29,476 -0.13(-2.56%)
Mar 22, 2022 5.184 5.184 4.986 5.016 22,422 -0.12(-2.31%)
Mar 21, 2022 5.095 5.134 4.966 5.134 13,134 +0.12(+2.36%)
Mar 18, 2022 4.729 5.085 4.729 5.016 163,735 +0.17(+3.46%)
Mar 17, 2022 4.838 4.858 4.798 4.848 2,305 +0.03(+0.61%)
Mar 16, 2022 4.838 4.937 4.739 4.818 43,518 +0.15(+3.17%)
Mar 15, 2022 4.621 4.769 4.585 4.670 18,314 +0.02(+0.42%)
Mar 14, 2022 4.779 4.779 4.571 4.650 13,986 -0.17(-3.48%)
Mar 11, 2022 4.877 4.877 4.685 4.818 99,384 -0.06(-1.21%)
Mar 10, 2022 4.561 4.937 4.564 4.877 110,062 +0.28(+6.01%)
Mar 09, 2022 4.512 4.670 4.480 4.601 14,677 +0.10(+2.19%)
Mar 08, 2022 4.690 4.729 4.433 4.502 30,509 -0.10(-2.15%)
Mar 07, 2022 4.729 4.828 4.502 4.601 28,989 -0.19(-3.92%)
Mar 04, 2022 4.739 4.828 4.553 4.789 33,493 +0.14(+2.97%)
Mar 03, 2022 4.611 4.724 4.552 4.650 38,188 +0.05(+1.07%)
Mar 02, 2022 4.571 4.749 4.571 4.601 52,431 -0.07(-1.48%)
Mar 01, 2022 4.739 4.769 4.571 4.670 31,707 -0.02(-0.42%)
Feb 28, 2022 4.680 4.739 4.680 4.690 120,455 +0.06(+1.28%)
Feb 25, 2022 4.542 4.690 4.591 4.631 88,434 +0.08(+1.73%)
Feb 24, 2022 4.453 4.570 4.334 4.552 19,537 -0.03(-0.64%)
Feb 23, 2022 4.739 4.739 4.519 4.581 46,064 -0.11(-2.32%)
Feb 22, 2022 4.433 4.837 4.433 4.690 63,404 +0.19(+4.17%)
Feb 18, 2022 4.502 0 -0.01(-0.22%)
Feb 17, 2022 4.561 4.571 4.453 4.512 10,089 -0.01(-0.22%)
Feb 16, 2022 4.542 4.581 4.344 4.522 54,591 +0.08(+1.78%)
Feb 15, 2022 4.384 4.524 4.374 4.443 558,688 +0.06(+1.35%)
Feb 14, 2022 4.186 4.423 4.186 4.384 24,110 +0.09(+2.07%)
Feb 11, 2022 4.117 4.394 4.117 4.295 34,627 +0.20(+4.82%)
Feb 10, 2022 4.334 4.384 4.097 4.097 22,189 -0.14(-3.26%)
Feb 09, 2022 4.285 4.354 4.127 4.236 4,598 +0.00(+0.00%)
Feb 08, 2022 4.305 4.344 4.216 4.236 7,461 -0.07(-1.61%)
Feb 07, 2022 4.226 4.334 4.196 4.305 12,468 +0.14(+3.32%)
Feb 04, 2022 4.058 4.226 4.038 4.167 4,657 -0.05(-1.17%)
Feb 03, 2022 4.147 4.216 29,896 -0.07(-1.61%)
Feb 02, 2022 4.394 4.448 4.265 4.285 15,914 -0.16(-3.56%)
Feb 01, 2022 4.354 4.483 4.265 4.443 17,912 +0.07(+1.58%)
Jan 31, 2022 4.275 4.453 4.374 39,115 +0.13(+3.02%)
Jan 28, 2022 4.048 4.255 3.910 4.246 156,028 +0.26(+6.44%)
Jan 27, 2022 4.088 4.125 3.900 3.989 52,904 +0.04(+1.00%)
Jan 26, 2022 3.999 4.077 3.910 3.949 151,541 -0.01(-0.37%)
Jan 25, 2022 3.870 4.124 3.870 3.964 21,013 +0.03(+0.88%)
Jan 24, 2022 4.107 4.107 3.831 3.930 18,281 -0.21(-5.01%)
Jan 21, 2022 4.196 4.206 3.939 4.137 46,431 +0.00(+0.00%)
Jan 20, 2022 4.088 4.196 4.028 4.137 49,432 +0.10(+2.45%)
Jan 19, 2022 4.068 4.078 3.921 4.038 53,415 +0.05(+1.24%)
Jan 18, 2022 4.048 4.097 3.895 3.989 150,790 -0.03(-0.74%)
Jan 14, 2022 4.018 0 +0.03(+0.74%)
Jan 13, 2022 4.048 4.167 3.910 3.989 37,299 -0.05(-1.22%)
Jan 12, 2022 3.979 4.088 3.930 4.038 13,664 +0.01(+0.25%)
Jan 11, 2022 3.969 4.068 3.935 4.028 51,880 +0.02(+0.49%)
Jan 10, 2022 4.038 4.038 3.856 4.009 19,940 +0.08(+2.01%)
Jan 07, 2022 3.969 3.989 3.930 3.930 20,229 -0.07(-1.73%)
Jan 06, 2022 3.949 4.097 3.949 3.999 11,584 -0.01(-0.25%)
Jan 05, 2022 4.058 4.226 3.999 4.009 24,596 -0.09(-2.17%)
Jan 04, 2022 4.265 4.265 4.068 4.097 17,241 -0.11(-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.