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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 7.760 8.010 7.520 7.750 249,720 +0.01(+0.13%)
Feb 28, 2024 8.010 8.140 7.650 7.740 393,977 -0.29(-3.61%)
Feb 27, 2024 8.460 8.470 8.020 8.030 157,237 -0.44(-5.19%)
Feb 26, 2024 8.620 8.740 8.350 8.470 138,170 -0.04(-0.47%)
Feb 23, 2024 8.890 9.020 8.420 8.510 193,114 -0.24(-2.74%)
Feb 22, 2024 8.560 9.090 8.480 8.750 211,951 +0.21(+2.46%)
Feb 21, 2024 8.660 8.850 8.400 8.540 119,370 -0.09(-1.04%)
Feb 20, 2024 8.550 8.710 8.430 8.630 102,264 +0.02(+0.23%)
Feb 16, 2024 8.450 8.700 8.410 8.610 110,805 +0.14(+1.65%)
Feb 15, 2024 8.200 8.490 8.132 8.470 185,008 +0.28(+3.42%)
Feb 14, 2024 7.970 8.400 7.950 8.190 175,259 +0.26(+3.28%)
Feb 13, 2024 7.810 8.010 7.650 7.930 89,592 -0.05(-0.63%)
Feb 12, 2024 8.100 8.130 7.920 7.980 108,063 -0.06(-0.75%)
Feb 09, 2024 7.660 8.070 7.560 8.040 186,922 +0.50(+6.63%)
Feb 08, 2024 7.730 7.960 7.520 7.540 122,070 -0.30(-3.83%)
Feb 07, 2024 8.000 8.090 7.610 7.840 234,465 -0.30(-3.69%)
Feb 06, 2024 8.040 8.370 8.030 8.140 102,942 +0.08(+0.99%)
Feb 05, 2024 8.670 8.700 8.050 8.060 172,090 -0.63(-7.25%)
Feb 02, 2024 8.760 8.900 8.610 8.690 127,720 -0.15(-1.70%)
Feb 01, 2024 8.830 8.900 8.780 8.840 106,531 +0.08(+0.91%)
Jan 31, 2024 8.690 8.900 8.670 8.760 183,435 +0.12(+1.39%)
Jan 30, 2024 8.650 8.680 8.500 8.640 93,194 +0.04(+0.47%)
Jan 29, 2024 8.650 8.820 8.480 8.600 72,289 -0.18(-2.05%)
Jan 26, 2024 8.900 8.930 8.575 8.780 70,777 -0.04(-0.45%)
Jan 25, 2024 8.500 8.960 8.500 8.820 163,213 +0.26(+3.04%)
Jan 24, 2024 8.640 8.750 8.480 8.560 100,615 +0.04(+0.47%)
Jan 23, 2024 8.670 8.750 8.420 8.520 159,607 -0.17(-1.96%)
Jan 22, 2024 8.270 8.750 8.270 8.690 154,046 +0.34(+4.07%)
Jan 19, 2024 8.050 8.350 8.015 8.350 150,307 +0.27(+3.34%)
Jan 18, 2024 7.980 8.080 7.860 8.080 81,477 +0.08(+1.00%)
Jan 17, 2024 7.700 8.110 7.600 8.000 121,594 +0.15(+1.91%)
Jan 16, 2024 8.200 8.330 7.770 7.850 223,162 -0.36(-4.38%)
Jan 12, 2024 8.130 8.430 8.000 8.210 114,765 +0.21(+2.63%)
Jan 11, 2024 8.190 8.200 7.870 8.000 153,467 -0.08(-0.99%)
Jan 10, 2024 7.790 8.125 7.780 8.080 148,715 +0.32(+4.12%)
Jan 09, 2024 8.140 8.310 7.710 7.760 172,793 -0.44(-5.37%)
Jan 08, 2024 8.000 8.270 7.950 8.200 70,367 +0.16(+1.99%)
Jan 05, 2024 8.060 8.160 8.000 8.040 74,286 -0.24(-2.90%)
Jan 04, 2024 8.020 8.372 7.850 8.280 253,427 +0.16(+1.97%)
Jan 03, 2024 8.300 8.400 8.110 8.120 141,406 -0.15(-1.81%)
Jan 02, 2024 8.620 8.620 8.140 8.270 93,183 -0.33(-3.84%)
Dec 29, 2023 8.500 8.760 8.452 8.600 121,620 +0.03(+0.35%)
Dec 28, 2023 8.870 8.870 8.570 8.570 109,134 -0.26(-2.94%)
Dec 27, 2023 8.730 8.972 8.730 8.830 74,569 -0.03(-0.34%)
Dec 26, 2023 8.970 9.180 8.810 8.860 78,822 +0.02(+0.23%)
Dec 22, 2023 8.770 8.980 8.690 8.840 144,179 +0.13(+1.49%)
Dec 21, 2023 8.950 9.170 8.660 8.710 107,727 -0.09(-1.02%)
Dec 20, 2023 8.850 9.200 8.790 8.800 168,612 -0.12(-1.35%)
Dec 19, 2023 8.990 9.168 8.820 8.920 152,303 -0.03(-0.34%)
Dec 18, 2023 9.000 9.080 8.880 8.950 88,837 +0.08(+0.90%)
Dec 15, 2023 9.000 9.020 8.700 8.870 68,219 -0.13(-1.44%)
Dec 14, 2023 9.060 9.130 8.850 9.000 124,327 -0.06(-0.66%)
Dec 13, 2023 8.950 9.195 8.580 9.060 175,105 +0.24(+2.72%)
Dec 12, 2023 8.900 8.900 8.750 8.820 154,173 +0.07(+0.80%)
Dec 11, 2023 8.770 8.850 8.610 8.750 102,311 -0.06(-0.68%)
Dec 08, 2023 8.700 8.860 8.420 8.810 103,872 +0.12(+1.38%)
Dec 07, 2023 8.990 8.990 8.610 8.690 106,692 -0.19(-2.14%)
Dec 06, 2023 9.180 9.180 8.650 8.880 200,951 +0.35(+4.04%)
Dec 05, 2023 7.548 8.535 7.539 8.535 374,325 +0.82(+10.58%)
Dec 04, 2023 7.987 7.987 7.637 7.718 150,001 -0.30(-3.70%)
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.