Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.21 10.74 10.21 10.74 100,516 +0.41(+3.97%)
Jan 30, 2019 10.16 10.33 9.836 10.33 76,388 +0.24(+2.41%)
Jan 29, 2019 9.725 10.16 9.475 10.09 43,192 +0.47(+4.84%)
Jan 28, 2019 9.509 9.774 9.475 9.621 20,185 -0.01(-0.07%)
Jan 25, 2019 9.746 9.774 9.489 9.628 29,038 +0.04(+0.44%)
Jan 24, 2019 9.273 9.586 9.252 9.586 23,809 +0.33(+3.61%)
Jan 23, 2019 9.704 9.704 9.252 9.252 15,004 -0.44(-4.52%)
Jan 22, 2019 9.502 9.829 9.169 9.690 43,788 +0.19(+2.05%)
Jan 18, 2019 9.739 9.906 9.495 9.495 131,821 -0.26(-2.64%)
Jan 17, 2019 9.586 9.753 9.523 9.753 28,545 +0.08(+0.86%)
Jan 16, 2019 9.739 10.01 9.642 9.669 89,211 -0.48(-4.73%)
Jan 15, 2019 9.753 10.16 9.443 10.15 43,997 +0.41(+4.21%)
Jan 14, 2019 9.718 9.795 9.342 9.739 32,183 +0.38(+4.09%)
Jan 11, 2019 9.078 9.586 9.078 9.356 31,769 +0.10(+1.05%)
Jan 10, 2019 9.551 9.593 9.259 9.259 16,387 -0.33(-3.41%)
Jan 09, 2019 9.203 9.739 9.203 9.586 36,375 +0.53(+5.84%)
Jan 08, 2019 9.335 9.342 9.050 9.057 32,261 -0.17(-1.81%)
Jan 07, 2019 8.990 9.488 8.990 9.224 38,936 +0.15(+1.69%)
Jan 04, 2019 8.786 9.071 8.786 9.071 43,988 +0.23(+2.60%)
Jan 03, 2019 9.099 9.148 8.814 8.842 90,324 -0.29(-3.20%)
Jan 02, 2019 9.050 9.412 8.953 9.134 93,288 +0.05(+0.54%)
Dec 31, 2018 8.821 9.537 8.549 9.085 39,532 +0.25(+2.83%)
Dec 28, 2018 8.640 9.015 8.445 8.835 39,963 +0.10(+1.20%)
Dec 27, 2018 8.612 8.730 8.306 8.730 255,091 +0.07(+0.80%)
Dec 26, 2018 8.793 8.793 8.160 8.661 95,069 -0.17(-1.97%)
Dec 24, 2018 8.835 8.939 8.723 8.835 7,906 +0.00(+0.00%)
Dec 21, 2018 8.869 9.043 8.758 8.835 66,413 -0.03(-0.39%)
Dec 20, 2018 8.709 8.981 8.619 8.869 105,815 +0.19(+2.16%)
Dec 19, 2018 8.689 9.134 8.556 8.682 151,146 -0.03(-0.40%)
Dec 18, 2018 8.695 9.022 8.689 8.716 69,168 -0.04(-0.48%)
Dec 17, 2018 8.807 9.043 8.661 8.758 143,177 -0.12(-1.33%)
Dec 14, 2018 9.043 9.182 8.779 8.876 51,176 -0.19(-2.15%)
Dec 13, 2018 8.876 9.148 8.876 9.071 69,777 +0.20(+2.27%)
Dec 12, 2018 9.043 9.141 8.709 8.869 71,304 -0.15(-1.62%)
Dec 11, 2018 9.127 9.127 8.695 9.015 39,688 -0.06(-0.69%)
Dec 10, 2018 9.356 9.494 8.904 9.078 25,921 -0.22(-2.39%)
Dec 07, 2018 9.440 9.614 9.231 9.301 141,740 -0.10(-1.04%)
Dec 06, 2018 9.113 9.659 8.779 9.398 59,305 +0.13(+1.35%)
Dec 04, 2018 10.13 10.34 9.252 9.273 42,694 -0.85(-8.38%)
Dec 03, 2018 9.649 10.19 9.649 10.12 76,140 +0.56(+5.89%)
Nov 30, 2018 9.482 9.690 9.440 9.558 27,313 +0.13(+1.40%)
Nov 29, 2018 9.273 9.489 9.217 9.426 66,784 +0.10(+1.12%)
Nov 28, 2018 9.175 9.384 9.137 9.322 52,679 +0.13(+1.36%)
Nov 27, 2018 9.224 9.349 8.918 9.196 47,169 -0.04(-0.45%)
Nov 26, 2018 9.231 9.256 8.716 9.238 93,409 -0.01(-0.15%)
Nov 23, 2018 8.988 9.252 8.849 9.252 10,493 +0.22(+2.39%)
Nov 21, 2018 9.036 9.036 9.036 0 +0.22(+2.44%)
Nov 20, 2018 8.974 9.128 8.765 8.821 22,339 -0.35(-3.79%)
Nov 19, 2018 9.162 9.172 8.897 9.169 13,977 -0.10(-1.13%)
Nov 16, 2018 9.335 9.349 9.078 9.273 22,856 -0.01(-0.15%)
Nov 15, 2018 9.099 9.301 8.974 9.287 29,371 +0.13(+1.44%)
Nov 14, 2018 9.085 9.322 8.821 9.155 38,865 +0.11(+1.23%)
Nov 13, 2018 9.182 9.252 8.807 9.043 46,104 -0.19(-2.03%)
Nov 12, 2018 9.064 9.329 9.015 9.231 91,646 +0.07(+0.76%)
Nov 09, 2018 9.384 9.739 9.036 9.162 46,000 -0.40(-4.22%)
Nov 08, 2018 9.363 9.718 9.050 9.565 104,439 -0.17(-1.79%)
Nov 07, 2018 9.941 10.34 9.642 9.739 52,514 -0.29(-2.84%)
Nov 06, 2018 9.697 10.12 9.607 10.02 44,007 +0.29(+2.93%)
Nov 05, 2018 9.642 9.955 9.426 9.739 71,515 +0.10(+1.08%)
Nov 02, 2018 9.482 9.836 9.419 9.635 107,095 +0.16(+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.