Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. WT (NY: IRS-WS )

1.760 -0.050 (-2.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 1.760 1.790 1.760 1.760 22,259 -0.05(-2.64%)
Nov 21, 2024 1.900 1.940 1.808 1.808 38,385 +0.02(+0.99%)
Nov 20, 2024 1.680 1.793 1.680 1.790 28,621 +0.14(+8.48%)
Nov 19, 2024 1.495 1.650 1.495 1.650 696 +0.07(+4.43%)
Nov 18, 2024 1.500 1.700 1.500 1.580 18,077 +0.12(+8.22%)
Nov 15, 2024 1.460 1.460 1.460 1.460 1,040 +0.01(+0.69%)
Nov 14, 2024 1.300 1.455 1.300 1.450 22,930 +0.08(+5.72%)
Nov 12, 2024 1.371 2 +0.01(+0.85%)
Nov 07, 2024 1.360 3 +0.08(+6.25%)
Nov 06, 2024 1.270 1.280 1.270 1.280 1,311 +0.05(+4.04%)
Nov 05, 2024 1.200 1.250 1.200 1.230 22,083 +0.05(+4.26%)
Nov 04, 2024 1.200 1.200 1.180 1.180 57,900 +0.01(+0.85%)
Nov 01, 2024 1.100 1.170 1.100 1.170 1,000 +0.04(+3.54%)
Oct 29, 2024 1.130 0 -0.07(-5.83%)
Oct 28, 2024 1.230 1.230 1.200 1.200 516 +0.05(+4.35%)
Oct 25, 2024 1.100 1.180 1.100 1.150 68,679 +0.05(+4.55%)
Oct 24, 2024 1.050 1.100 0.8400 1.100 35,161 +0.01(+0.92%)
Oct 21, 2024 1.090 0 +0.02(+1.77%)
Oct 18, 2024 1.090 1.090 1.050 1.071 8,745 -0.02(-1.74%)
Oct 11, 2024 1.090 2 +0.00(+0.00%)
Oct 10, 2024 1.090 1.100 1.090 1.090 7,123 -0.01(-0.91%)
Oct 09, 2024 1.100 1.100 1.100 1.100 1,000 +0.10(+10.00%)
Oct 03, 2024 1.000 0 +0.02(+2.04%)
Oct 02, 2024 0.9800 0.9800 0.9800 0.9800 175 -0.10(-9.26%)
Sep 27, 2024 1.080 0 +0.02(+1.89%)
Sep 19, 2024 1.060 0 -0.03(-2.75%)
Sep 16, 2024 1.090 0 +0.01(+0.93%)
Sep 12, 2024 1.080 0 +0.00(+0.00%)
Sep 11, 2024 1.080 1.080 1.080 1.080 17,950 +0.00(+0.00%)
Sep 09, 2024 1.080 0 +0.00(+0.00%)
Sep 06, 2024 1.025 1.080 1.025 1.080 5,257 +0.03(+2.37%)
Sep 05, 2024 0.9600 1.100 0.9600 1.055 32,843 +0.06(+6.28%)
Sep 04, 2024 0.9600 0.9927 0.9600 0.9927 4,266 +0.16(+19.60%)
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.