Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

10.88 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 10.43 10.91 10.30 10.88 147,238 +0.59(+5.73%)
May 24, 2024 10.05 10.49 9.895 10.29 91,852 +0.23(+2.29%)
May 23, 2024 10.74 10.78 10.02 10.06 166,957 -0.58(-5.45%)
May 22, 2024 11.02 11.20 10.58 10.64 112,011 -0.44(-3.97%)
May 21, 2024 11.20 11.35 10.91 11.08 115,247 -0.10(-0.89%)
May 20, 2024 11.02 11.29 11.00 11.18 121,882 -0.01(-0.09%)
May 17, 2024 11.17 11.52 11.17 11.19 104,055 -0.05(-0.44%)
May 16, 2024 11.55 11.67 11.11 11.24 152,767 -0.19(-1.66%)
May 15, 2024 10.97 11.58 10.97 11.43 207,490 +0.50(+4.57%)
May 14, 2024 10.72 11.09 10.72 10.93 106,592 +0.25(+2.34%)
May 13, 2024 11.16 11.41 10.65 10.68 121,836 -0.43(-3.87%)
May 10, 2024 11.20 11.44 10.86 11.11 303,930 +0.01(+0.09%)
May 09, 2024 11.07 11.20 10.60 11.10 243,735 -0.07(-0.63%)
May 08, 2024 10.63 11.22 10.33 11.17 299,679 +0.48(+4.49%)
May 07, 2024 10.75 10.78 10.40 10.69 268,467 +0.11(+1.04%)
May 06, 2024 10.00 10.62 9.960 10.58 207,967 +0.74(+7.52%)
May 03, 2024 9.580 9.890 9.580 9.840 210,639 +0.35(+3.69%)
May 02, 2024 9.520 9.580 9.420 9.490 118,763 +0.03(+0.32%)
May 01, 2024 9.500 9.630 9.325 9.460 53,627 -0.04(-0.42%)
Apr 30, 2024 9.580 9.818 9.420 9.500 271,306 -0.03(-0.31%)
Apr 29, 2024 9.530 9.670 9.332 9.530 119,441 +0.08(+0.85%)
Apr 26, 2024 9.550 9.610 9.340 9.450 143,272 -0.02(-0.21%)
Apr 25, 2024 9.380 9.520 9.182 9.470 74,704 +0.04(+0.42%)
Apr 24, 2024 9.900 9.900 9.370 9.430 102,734 -0.46(-4.65%)
Apr 23, 2024 10.10 10.10 9.800 9.890 104,202 -0.21(-2.08%)
Apr 22, 2024 9.500 10.10 9.432 10.10 165,030 +0.53(+5.54%)
Apr 19, 2024 9.440 9.630 9.340 9.570 103,496 +0.25(+2.68%)
Apr 18, 2024 9.170 9.350 9.130 9.320 202,867 +0.07(+0.76%)
Apr 17, 2024 9.180 9.390 9.035 9.250 132,046 +0.09(+0.98%)
Apr 16, 2024 9.330 9.455 9.040 9.160 276,680 -0.27(-2.86%)
Apr 15, 2024 9.550 9.660 9.330 9.430 194,363 +0.02(+0.21%)
Apr 12, 2024 9.880 9.930 9.400 9.410 141,849 -0.45(-4.56%)
Apr 11, 2024 9.880 9.890 9.732 9.860 76,805 -0.05(-0.50%)
Apr 10, 2024 10.09 10.14 9.870 9.910 131,284 -0.33(-3.22%)
Apr 09, 2024 10.38 10.40 10.16 10.24 118,273 -0.01(-0.10%)
Apr 08, 2024 9.800 10.30 9.710 10.25 443,849 +0.55(+5.67%)
Apr 05, 2024 8.990 9.750 8.930 9.700 314,840 +0.56(+6.13%)
Apr 04, 2024 9.230 9.490 9.060 9.140 179,055 -0.09(-0.98%)
Apr 03, 2024 8.870 9.330 8.800 9.230 163,554 +0.31(+3.48%)
Apr 02, 2024 9.390 9.390 8.810 8.920 138,999 -0.25(-2.73%)
Apr 01, 2024 9.370 9.390 9.100 9.170 107,300 -0.19(-2.03%)
Mar 28, 2024 9.390 9.590 9.260 9.360 204,954 -0.03(-0.32%)
Mar 27, 2024 9.150 9.400 9.150 9.390 158,366 +0.24(+2.62%)
Mar 26, 2024 9.260 9.400 9.020 9.150 101,915 -0.11(-1.19%)
Mar 25, 2024 9.010 9.560 9.010 9.260 304,151 +0.25(+2.77%)
Mar 22, 2024 9.180 9.180 8.910 9.010 94,445 -0.17(-1.85%)
Mar 21, 2024 8.700 9.250 8.620 9.180 342,754 +0.45(+5.15%)
Mar 20, 2024 8.260 8.730 8.209 8.730 135,728 +0.40(+4.80%)
Mar 19, 2024 8.400 8.500 8.285 8.330 171,476 -0.07(-0.83%)
Mar 18, 2024 7.990 8.440 7.900 8.400 263,456 +0.48(+6.06%)
Mar 15, 2024 8.080 8.230 7.920 7.920 116,167 -0.23(-2.82%)
Mar 14, 2024 8.080 8.220 8.060 8.150 105,173 +0.01(+0.12%)
Mar 13, 2024 7.630 8.170 7.600 8.140 221,321 +0.54(+7.11%)
Mar 12, 2024 7.630 7.680 7.480 7.600 92,542 +0.02(+0.26%)
Mar 11, 2024 7.720 7.739 7.317 7.580 152,499 -0.16(-2.07%)
Mar 08, 2024 7.650 7.830 7.580 7.740 167,237 +0.05(+0.65%)
Mar 07, 2024 7.930 7.930 7.660 7.690 116,495 -0.14(-1.79%)
Mar 06, 2024 7.770 7.940 7.700 7.830 376,943 +0.12(+1.56%)
Mar 05, 2024 7.720 7.810 7.630 7.710 67,664 -0.08(-1.03%)
Mar 04, 2024 7.980 8.210 7.750 7.790 244,169 -0.01(-0.13%)
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.