Skip to main content

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

8.920 -0.320 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.170 9.470 8.760 8.920 294,639 -0.32(-3.46%)
Jun 20, 2024 9.650 9.700 9.120 9.240 253,123 -0.51(-5.23%)
Jun 18, 2024 9.470 9.760 9.470 9.750 63,478 +0.25(+2.63%)
Jun 17, 2024 10.00 10.00 9.470 9.500 88,915 -0.39(-3.94%)
Jun 14, 2024 9.880 10.14 9.694 9.890 173,025 -0.13(-1.30%)
Jun 13, 2024 10.07 10.21 9.688 10.02 220,150 +0.50(+5.25%)
Jun 12, 2024 9.610 9.787 9.460 9.520 102,993 +0.13(+1.38%)
Jun 11, 2024 9.690 9.795 9.330 9.390 53,919 -0.28(-2.90%)
Jun 10, 2024 9.400 9.784 9.260 9.670 161,337 +0.23(+2.44%)
Jun 07, 2024 9.570 9.710 9.400 9.440 74,555 -0.21(-2.18%)
Jun 06, 2024 9.940 9.990 9.500 9.650 66,826 -0.20(-2.03%)
Jun 05, 2024 10.09 10.20 9.650 9.850 204,240 -0.14(-1.40%)
Jun 04, 2024 10.74 10.80 9.920 9.990 127,358 -0.72(-6.72%)
Jun 03, 2024 10.88 11.09 10.65 10.71 126,172 -0.18(-1.65%)
May 31, 2024 10.91 10.95 10.46 10.89 305,430 +0.05(+0.44%)
May 30, 2024 10.56 10.90 10.47 10.84 159,712 +0.42(+3.98%)
May 29, 2024 10.25 10.43 10.12 10.43 81,706 +0.16(+1.56%)
May 28, 2024 9.842 10.30 9.720 10.27 156,029 +0.56(+5.73%)
May 24, 2024 9.484 9.899 9.337 9.710 97,336 +0.22(+2.29%)
May 23, 2024 10.13 10.17 9.455 9.493 176,926 -0.55(-5.45%)
May 22, 2024 10.40 10.56 9.984 10.04 118,699 -0.42(-3.97%)
May 21, 2024 10.57 10.71 10.30 10.46 122,128 -0.09(-0.89%)
May 20, 2024 10.40 10.65 10.38 10.55 129,159 -0.01(-0.09%)
May 17, 2024 10.54 10.87 10.54 10.56 110,268 -0.05(-0.45%)
May 16, 2024 10.90 11.01 10.48 10.61 161,889 -0.18(-1.66%)
May 15, 2024 10.35 10.93 10.35 10.79 219,879 +0.47(+4.58%)
May 14, 2024 10.12 10.47 10.12 10.31 112,956 +0.24(+2.34%)
May 13, 2024 10.53 10.77 10.05 10.08 129,111 -0.41(-3.87%)
May 10, 2024 10.57 10.80 10.25 10.48 322,078 +0.01(+0.09%)
May 09, 2024 10.45 10.57 10.00 10.47 258,288 -0.07(-0.63%)
May 08, 2024 10.03 10.59 9.748 10.54 317,573 +0.45(+4.49%)
May 07, 2024 10.14 10.17 9.814 10.09 284,497 +0.10(+1.04%)
May 06, 2024 9.437 10.02 9.399 9.984 220,385 +0.70(+7.52%)
May 03, 2024 9.040 9.333 9.040 9.286 223,216 +0.33(+3.69%)
May 02, 2024 8.984 9.040 8.889 8.955 125,854 +0.03(+0.32%)
May 01, 2024 8.965 9.087 8.800 8.927 56,829 -0.04(-0.42%)
Apr 30, 2024 9.040 9.264 8.889 8.965 287,506 -0.03(-0.31%)
Apr 29, 2024 8.993 9.125 8.806 8.993 126,573 +0.08(+0.85%)
Apr 26, 2024 9.012 9.069 8.814 8.918 151,827 -0.02(-0.21%)
Apr 25, 2024 8.851 8.983 8.665 8.936 79,164 +0.04(+0.42%)
Apr 24, 2024 9.342 9.342 8.842 8.899 108,868 -0.43(-4.65%)
Apr 23, 2024 9.531 9.531 9.248 9.333 110,424 -0.20(-2.08%)
Apr 22, 2024 8.965 9.531 8.901 9.531 174,884 +0.50(+5.54%)
Apr 19, 2024 8.908 9.087 8.814 9.031 109,675 +0.24(+2.68%)
Apr 18, 2024 8.653 8.823 8.616 8.795 214,980 +0.07(+0.76%)
Apr 17, 2024 8.663 8.861 8.526 8.729 139,930 +0.08(+0.98%)
Apr 16, 2024 8.804 8.922 8.531 8.644 293,201 -0.25(-2.86%)
Apr 15, 2024 9.012 9.116 8.804 8.899 205,968 +0.02(+0.21%)
Apr 12, 2024 9.323 9.370 8.870 8.880 150,319 -0.42(-4.56%)
Apr 11, 2024 9.323 9.333 9.184 9.304 81,391 -0.05(-0.50%)
Apr 10, 2024 9.521 9.569 9.314 9.352 139,123 -0.31(-3.22%)
Apr 09, 2024 9.795 9.814 9.590 9.663 125,335 -0.01(-0.10%)
Apr 08, 2024 9.248 9.720 9.163 9.672 470,352 +0.52(+5.67%)
Apr 05, 2024 8.483 9.201 8.427 9.153 333,639 +0.53(+6.13%)
Apr 04, 2024 8.710 8.955 8.549 8.625 189,746 -0.08(-0.97%)
Apr 03, 2024 8.370 8.804 8.304 8.710 173,320 +0.29(+3.48%)
Apr 02, 2024 8.861 8.861 8.314 8.417 147,298 -0.24(-2.73%)
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.