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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 7.902 7.952 7.503 7.520 179,814 -0.27(-3.48%)
Nov 29, 2023 7.690 7.859 7.470 7.791 223,116 +0.13(+1.66%)
Nov 28, 2023 7.758 7.758 7.158 7.664 255,998 +0.03(+0.44%)
Nov 27, 2023 7.961 7.986 7.570 7.631 912,396 +0.75(+10.96%)
Nov 24, 2023 6.555 7.165 6.403 6.877 233,156 +0.43(+6.70%)
Nov 22, 2023 6.386 6.555 5.996 6.445 104,256 +0.19(+2.98%)
Nov 21, 2023 6.208 6.546 5.979 6.259 348,544 +0.05(+0.82%)
Nov 20, 2023 6.267 6.699 6.098 6.208 648,794 +0.73(+13.29%)
Nov 17, 2023 5.310 5.571 5.252 5.479 40,476 +0.23(+4.35%)
Nov 16, 2023 5.302 5.403 5.158 5.251 35,953 -0.04(-0.80%)
Nov 15, 2023 5.386 5.386 5.259 5.293 50,118 -0.07(-1.26%)
Nov 14, 2023 5.412 5.496 5.166 5.361 121,719 -0.01(-0.16%)
Nov 13, 2023 5.361 5.488 5.158 5.369 44,230 +0.08(+1.44%)
Nov 10, 2023 5.175 5.395 5.175 5.293 47,125 +0.05(+0.97%)
Nov 09, 2023 5.242 5.446 5.166 5.242 40,818 -0.05(-0.96%)
Nov 08, 2023 5.234 5.386 5.124 5.293 30,498 +0.01(+0.16%)
Nov 07, 2023 5.293 5.505 5.158 5.285 66,377 +0.10(+1.96%)
Nov 06, 2023 5.242 5.412 5.124 5.183 54,210 -0.06(-1.13%)
Nov 03, 2023 5.335 5.488 5.162 5.242 103,012 -0.08(-1.43%)
Nov 02, 2023 5.098 5.386 5.098 5.319 62,285 +0.19(+3.63%)
Nov 01, 2023 4.997 5.225 4.997 5.132 73,389 +0.10(+2.02%)
Oct 31, 2023 5.090 5.302 4.980 5.031 101,632 -0.15(-2.94%)
Oct 30, 2023 5.217 5.429 5.005 5.183 325,454 -0.14(-2.70%)
Oct 27, 2023 5.513 5.657 5.302 5.327 33,922 -0.25(-4.55%)
Oct 26, 2023 5.496 5.742 5.496 5.581 75,466 -0.02(-0.30%)
Oct 25, 2023 5.488 5.776 5.488 5.598 129,359 +0.11(+2.01%)
Oct 24, 2023 5.369 5.679 5.337 5.488 176,594 +0.07(+1.25%)
Oct 23, 2023 5.886 5.928 5.403 5.420 257,865 -0.64(-10.49%)
Oct 20, 2023 6.021 6.157 5.971 6.055 72,640 +0.05(+0.85%)
Oct 19, 2023 6.157 6.216 5.790 6.004 109,991 -0.13(-2.07%)
Oct 18, 2023 5.886 6.284 5.810 6.132 179,833 +0.15(+2.55%)
Oct 17, 2023 5.530 6.030 5.454 5.979 103,378 +0.45(+8.12%)
Oct 16, 2023 5.437 5.708 5.429 5.530 85,254 +0.09(+1.71%)
Oct 13, 2023 5.615 5.774 5.395 5.437 30,424 -0.15(-2.73%)
Oct 12, 2023 5.877 5.911 5.501 5.590 104,343 -0.21(-3.65%)
Oct 11, 2023 5.530 5.911 5.441 5.801 177,521 +0.30(+5.38%)
Oct 10, 2023 5.598 5.771 5.454 5.505 46,238 -0.17(-2.99%)
Oct 09, 2023 5.691 5.759 5.590 5.674 52,877 -0.07(-1.18%)
Oct 06, 2023 5.522 5.861 5.319 5.742 77,706 +0.19(+3.35%)
Oct 05, 2023 5.412 5.611 5.234 5.556 44,882 +0.22(+4.13%)
Oct 04, 2023 5.098 5.475 5.090 5.335 64,209 +0.24(+4.65%)
Oct 03, 2023 5.361 5.369 5.098 5.098 27,467 +0.22(+4.51%)
Oct 02, 2023 4.887 5.073 4.853 4.878 101,973 -0.08(-1.71%)
Sep 29, 2023 5.166 5.251 4.937 4.963 53,874 -0.23(-4.40%)
Sep 28, 2023 5.115 5.207 5.039 5.191 70,869 +0.16(+3.20%)
Sep 27, 2023 5.081 5.159 5.005 5.031 48,636 -0.05(-1.00%)
Sep 26, 2023 5.166 5.259 5.056 5.081 128,305 -0.09(-1.80%)
Sep 25, 2023 5.200 5.217 5.183 5.175 40,794 -0.02(-0.33%)
Sep 22, 2023 5.344 5.403 5.191 5.191 49,932 -0.08(-1.45%)
Sep 21, 2023 5.429 5.469 5.208 5.268 71,195 -0.18(-3.27%)
Sep 20, 2023 5.573 5.635 5.437 5.446 100,341 -0.13(-2.28%)
Sep 19, 2023 5.691 5.810 5.420 5.573 42,668 -0.08(-1.35%)
Sep 18, 2023 5.581 5.793 5.492 5.649 99,429 +0.00(+0.00%)
Sep 15, 2023 5.759 5.759 5.564 5.649 118,259 -0.12(-2.06%)
Sep 14, 2023 5.793 5.903 5.666 5.767 136,966 -0.03(-0.44%)
Sep 13, 2023 5.717 5.835 5.590 5.793 65,130 +0.06(+1.03%)
Sep 12, 2023 5.581 5.733 5.475 5.733 111,434 +0.22(+3.99%)
Sep 11, 2023 5.369 5.581 5.225 5.513 188,810 +0.16(+3.01%)
Sep 08, 2023 5.403 5.700 5.259 5.352 125,488 -0.06(-1.10%)
Sep 07, 2023 5.767 5.950 5.403 5.412 163,504 -0.28(-4.91%)
Sep 06, 2023 5.759 5.898 5.598 5.691 125,725 -0.10(-1.75%)
Sep 05, 2023 6.072 6.081 5.733 5.793 104,899 -0.31(-5.13%)
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.