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 )

10.02 +0.50 (+5.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 6.521 6.563 6.377 6.436 51,096 -0.08(-1.30%)
Jul 28, 2023 6.394 6.648 6.394 6.521 69,660 +0.17(+2.67%)
Jul 27, 2023 6.487 6.546 6.352 6.352 118,325 -0.17(-2.60%)
Jul 26, 2023 6.614 6.758 6.496 6.521 72,726 -0.10(-1.53%)
Jul 25, 2023 6.589 6.674 6.568 6.623 37,341 -0.01(-0.13%)
Jul 24, 2023 6.750 6.838 6.589 6.631 86,322 -0.02(-0.25%)
Jul 21, 2023 6.419 6.690 6.360 6.648 110,221 +0.28(+4.39%)
Jul 20, 2023 6.513 6.672 6.352 6.369 119,615 -0.18(-2.72%)
Jul 19, 2023 6.623 6.623 6.428 6.546 107,850 -0.02(-0.26%)
Jul 18, 2023 6.530 6.674 6.530 6.563 101,983 +0.00(+0.00%)
Jul 17, 2023 6.530 6.775 6.530 6.563 217,708 +0.03(+0.52%)
Jul 14, 2023 6.911 6.945 6.496 6.530 101,321 -0.39(-5.63%)
Jul 13, 2023 6.961 7.063 6.758 6.919 91,217 -0.06(-0.85%)
Jul 12, 2023 6.945 7.105 6.847 6.978 103,718 +0.15(+2.23%)
Jul 11, 2023 6.699 6.902 6.572 6.826 70,125 +0.17(+2.54%)
Jul 10, 2023 6.716 6.945 6.623 6.657 106,905 -0.14(-1.99%)
Jul 07, 2023 6.606 6.978 6.606 6.792 87,348 +0.11(+1.65%)
Jul 06, 2023 6.970 7.028 6.563 6.682 118,279 -0.28(-4.01%)
Jul 05, 2023 7.012 7.075 6.847 6.961 168,938 +0.04(+0.61%)
Jul 03, 2023 6.945 7.029 6.775 6.919 76,459 +0.04(+0.62%)
Jun 30, 2023 6.767 6.894 6.360 6.877 93,603 +0.25(+3.70%)
Jun 29, 2023 6.513 6.750 6.446 6.631 179,122 -0.01(-0.13%)
Jun 28, 2023 6.724 6.911 6.521 6.640 189,537 -0.14(-2.00%)
Jun 27, 2023 6.834 6.978 6.690 6.775 267,870 -0.04(-0.62%)
Jun 26, 2023 6.690 7.190 6.690 6.818 381,857 +0.22(+3.34%)
Jun 23, 2023 6.309 6.657 5.852 6.597 272,343 +0.42(+6.86%)
Jun 22, 2023 6.640 6.716 6.148 6.174 225,857 -0.36(-5.57%)
Jun 21, 2023 6.513 7.266 6.479 6.538 399,565 -0.07(-1.03%)
Jun 20, 2023 6.309 6.631 6.140 6.606 230,681 +0.55(+9.09%)
Jun 16, 2023 5.793 6.098 5.649 6.055 209,312 +0.34(+5.93%)
Jun 15, 2023 5.539 5.793 5.479 5.717 145,907 +1.30(+29.53%)
May 08, 2023 4.077 4.474 4.077 4.413 134,214 +0.33(+8.04%)
May 05, 2023 4.024 4.192 4.009 4.085 110,242 +0.09(+2.29%)
May 04, 2023 4.024 4.051 3.947 3.993 22,187 +0.40(+11.25%)
May 03, 2023 3.610 3.664 3.549 3.589 76,796 -0.09(-2.41%)
May 02, 2023 3.766 3.766 3.569 3.678 83,858 -0.05(-1.28%)
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.