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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2019 9.529 10.03 9.529 10.03 107,645 +0.38(+3.97%)
Jan 30, 2019 9.484 9.646 9.185 9.646 81,806 +0.23(+2.41%)
Jan 29, 2019 9.081 9.484 8.847 9.419 46,255 +0.44(+4.84%)
Jan 28, 2019 8.880 9.126 8.847 8.984 21,617 -0.01(-0.07%)
Jan 25, 2019 9.100 9.126 8.860 8.990 31,097 +0.04(+0.44%)
Jan 24, 2019 8.659 8.951 8.639 8.951 25,498 +0.31(+3.61%)
Jan 23, 2019 9.062 9.062 8.639 8.639 16,069 -0.41(-4.52%)
Jan 22, 2019 8.873 9.178 8.561 9.049 46,894 +0.18(+2.05%)
Jan 18, 2019 9.094 9.250 8.867 8.867 141,170 -0.24(-2.64%)
Jan 17, 2019 8.951 9.107 8.893 9.107 30,569 +0.08(+0.86%)
Jan 16, 2019 9.094 9.347 9.003 9.029 95,538 -0.45(-4.73%)
Jan 15, 2019 9.107 9.484 8.818 9.477 47,117 +0.38(+4.21%)
Jan 14, 2019 9.075 9.146 8.724 9.094 34,465 +0.36(+4.09%)
Jan 11, 2019 8.477 8.951 8.477 8.737 34,022 +0.09(+1.05%)
Jan 10, 2019 8.919 8.958 8.646 8.646 17,550 -0.31(-3.41%)
Jan 09, 2019 8.594 9.094 8.594 8.951 38,955 +0.49(+5.84%)
Jan 08, 2019 8.717 8.724 8.451 8.457 34,549 -0.16(-1.81%)
Jan 07, 2019 8.395 8.860 8.395 8.613 41,698 +0.14(+1.69%)
Jan 04, 2019 8.204 8.470 8.204 8.470 47,108 +0.21(+2.60%)
Jan 03, 2019 8.496 8.542 8.230 8.256 96,730 -0.27(-3.20%)
Jan 02, 2019 8.451 8.789 8.360 8.529 99,904 +0.05(+0.54%)
Dec 31, 2018 8.237 8.906 7.983 8.483 42,335 +0.23(+2.83%)
Dec 28, 2018 8.068 8.418 7.886 8.250 42,797 +0.10(+1.20%)
Dec 27, 2018 8.042 8.152 7.756 8.152 273,182 +0.06(+0.80%)
Dec 26, 2018 8.211 8.211 7.619 8.087 101,812 -0.16(-1.97%)
Dec 24, 2018 8.250 8.347 8.146 8.250 8,467 +0.00(+0.00%)
Dec 21, 2018 8.282 8.444 8.178 8.250 71,124 -0.03(-0.39%)
Dec 20, 2018 8.133 8.386 8.048 8.282 113,319 +0.18(+2.16%)
Dec 19, 2018 8.113 8.529 7.990 8.107 161,865 -0.03(-0.40%)
Dec 18, 2018 8.120 8.425 8.113 8.139 74,073 -0.04(-0.48%)
Dec 17, 2018 8.224 8.444 8.087 8.178 153,332 -0.11(-1.33%)
Dec 14, 2018 8.444 8.574 8.198 8.289 54,805 -0.18(-2.15%)
Dec 13, 2018 8.289 8.542 8.289 8.470 74,726 +0.19(+2.27%)
Dec 12, 2018 8.444 8.535 8.133 8.282 76,361 -0.14(-1.62%)
Dec 11, 2018 8.522 8.522 8.120 8.418 42,503 -0.06(-0.69%)
Dec 10, 2018 8.737 8.865 8.314 8.477 27,759 -0.21(-2.39%)
Dec 07, 2018 8.815 8.977 8.620 8.685 151,792 -0.09(-1.04%)
Dec 06, 2018 8.509 9.019 8.198 8.776 63,511 +0.12(+1.35%)
Dec 04, 2018 9.458 9.653 8.639 8.659 45,722 -0.79(-8.38%)
Dec 03, 2018 9.010 9.516 9.010 9.451 81,540 +0.53(+5.90%)
Nov 30, 2018 8.854 9.049 8.815 8.925 29,250 +0.12(+1.40%)
Nov 29, 2018 8.659 8.860 8.607 8.802 71,521 +0.10(+1.12%)
Nov 28, 2018 8.568 8.763 8.532 8.704 56,415 +0.12(+1.36%)
Nov 27, 2018 8.613 8.730 8.328 8.587 50,514 -0.04(-0.45%)
Nov 26, 2018 8.620 8.643 8.139 8.626 100,033 -0.01(-0.15%)
Nov 23, 2018 8.392 8.639 8.263 8.639 11,238 +0.20(+2.39%)
Nov 21, 2018 8.438 8.438 8.438 0 +0.20(+2.44%)
Nov 20, 2018 8.379 8.523 8.185 8.237 23,923 -0.32(-3.79%)
Nov 19, 2018 8.555 8.564 8.308 8.561 14,968 -0.10(-1.13%)
Nov 16, 2018 8.717 8.730 8.477 8.659 24,477 -0.01(-0.15%)
Nov 15, 2018 8.496 8.685 8.380 8.672 31,454 +0.12(+1.44%)
Nov 14, 2018 8.483 8.704 8.237 8.548 41,621 +0.10(+1.23%)
Nov 13, 2018 8.574 8.639 8.224 8.444 49,374 -0.18(-2.03%)
Nov 12, 2018 8.464 8.711 8.418 8.620 98,146 +0.06(+0.76%)
Nov 09, 2018 8.763 9.094 8.438 8.555 49,263 -0.38(-4.22%)
Nov 08, 2018 8.743 9.074 8.451 8.932 111,846 -0.16(-1.79%)
Nov 07, 2018 9.282 9.655 9.003 9.094 56,238 -0.27(-2.85%)
Nov 06, 2018 9.055 9.451 8.971 9.360 47,128 +0.27(+2.93%)
Nov 05, 2018 9.003 9.295 8.802 9.094 76,587 +0.10(+1.08%)
Nov 02, 2018 8.854 9.185 8.795 8.997 114,691 +0.15(+1.69%)
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.