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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2020 3.875 3.937 3.614 3.662 70,021 -0.12(-3.27%)
Jan 30, 2020 3.910 3.972 3.783 3.786 79,253 -0.19(-4.76%)
Jan 29, 2020 4.006 4.054 3.903 3.975 35,666 -0.07(-1.79%)
Jan 28, 2020 4.061 4.130 4.041 4.048 34,928 -0.03(-0.84%)
Jan 27, 2020 4.020 4.082 3.937 4.082 33,854 -0.06(-1.50%)
Jan 24, 2020 4.061 4.185 4.013 4.144 43,727 -0.04(-0.99%)
Jan 23, 2020 4.075 4.206 4.068 4.185 40,590 +0.13(+3.23%)
Jan 22, 2020 4.006 4.282 3.999 4.054 59,197 -0.01(-0.34%)
Jan 21, 2020 4.261 4.424 4.068 4.068 55,276 -0.19(-4.52%)
Jan 17, 2020 4.240 4.378 4.199 4.261 53,605 +0.10(+2.31%)
Jan 16, 2020 4.206 4.337 4.151 4.165 78,116 -0.06(-1.47%)
Jan 15, 2020 4.330 4.371 4.199 4.227 52,824 -0.10(-2.38%)
Jan 14, 2020 4.550 4.550 4.282 4.330 51,265 -0.12(-2.78%)
Jan 13, 2020 4.454 4.626 4.371 4.454 104,005 +0.08(+1.73%)
Jan 10, 2020 4.405 4.426 4.337 4.378 53,896 -0.01(-0.16%)
Jan 09, 2020 4.378 4.438 4.344 4.385 49,092 +0.02(+0.47%)
Jan 08, 2020 4.350 4.536 4.329 4.364 74,547 -0.02(-0.47%)
Jan 07, 2020 4.158 4.399 4.158 4.385 119,878 +0.20(+4.77%)
Jan 06, 2020 4.275 4.354 4.144 4.185 51,015 -0.10(-2.25%)
Jan 03, 2020 4.509 4.584 4.192 4.282 139,026 -0.23(-5.04%)
Jan 02, 2020 4.819 4.819 4.433 4.509 135,878 -0.25(-5.35%)
Dec 31, 2019 4.750 4.805 4.681 4.763 96,897 +0.02(+0.44%)
Dec 30, 2019 4.929 4.929 4.722 4.743 151,906 -0.19(-3.91%)
Dec 27, 2019 5.121 5.121 4.825 4.936 189,146 -0.12(-2.45%)
Dec 26, 2019 5.114 5.218 4.970 5.059 250,349 +0.02(+0.41%)
Dec 24, 2019 4.894 5.204 4.894 5.039 193,649 +0.23(+4.87%)
Dec 23, 2019 4.729 4.929 4.688 4.805 264,332 +0.07(+1.45%)
Dec 20, 2019 4.688 4.874 4.612 4.736 98,640 +0.08(+1.78%)
Dec 19, 2019 4.681 4.853 4.626 4.653 80,478 -0.09(-1.89%)
Dec 18, 2019 4.805 4.891 4.605 4.743 139,015 -0.08(-1.57%)
Dec 17, 2019 4.619 4.819 4.454 4.819 121,304 +0.22(+4.79%)
Dec 16, 2019 4.426 4.715 4.426 4.598 129,961 +0.26(+6.03%)
Dec 13, 2019 4.275 4.660 4.161 4.337 168,662 -0.01(-0.32%)
Dec 12, 2019 4.130 4.447 4.116 4.350 109,068 +0.21(+5.16%)
Dec 11, 2019 4.240 4.357 4.137 4.137 74,268 -0.10(-2.44%)
Dec 10, 2019 4.357 4.357 4.185 4.240 72,728 -0.19(-4.20%)
Dec 09, 2019 3.924 4.536 3.875 4.426 241,738 +0.60(+15.65%)
Dec 06, 2019 3.758 3.944 3.717 3.827 186,821 +0.14(+3.93%)
Dec 05, 2019 3.717 3.793 3.683 3.683 40,306 -0.07(-1.83%)
Dec 04, 2019 3.676 3.807 3.648 3.752 25,248 +0.12(+3.42%)
Dec 03, 2019 3.621 3.717 3.600 3.628 41,356 -0.03(-0.94%)
Dec 02, 2019 3.855 3.889 3.621 3.662 44,264 -0.17(-4.49%)
Nov 29, 2019 3.827 3.875 3.800 3.834 16,561 +0.02(+0.54%)
Nov 27, 2019 3.724 4.034 3.724 3.813 158,929 +0.08(+2.03%)
Nov 26, 2019 3.731 3.800 3.690 3.738 79,063 -0.01(-0.37%)
Nov 25, 2019 3.696 3.896 3.696 3.752 190,410 +0.01(+0.18%)
Nov 22, 2019 3.972 3.972 3.731 3.745 64,065 -0.23(-5.88%)
Nov 21, 2019 3.813 4.086 3.779 3.979 68,946 +0.16(+4.14%)
Nov 20, 2019 3.848 3.903 3.717 3.820 52,626 +0.06(+1.46%)
Nov 19, 2019 3.545 3.779 3.545 3.765 96,338 +0.28(+7.89%)
Nov 18, 2019 3.442 3.524 3.394 3.490 50,369 +0.05(+1.40%)
Nov 15, 2019 3.345 3.469 3.339 3.442 79,755 +0.14(+4.38%)
Nov 14, 2019 3.476 3.628 3.270 3.297 237,310 -0.22(-6.26%)
Nov 13, 2019 3.469 3.600 3.428 3.518 87,344 +0.01(+0.20%)
Nov 12, 2019 3.497 3.683 3.497 3.511 69,049 -0.07(-1.92%)
Nov 11, 2019 3.628 3.690 3.566 3.579 67,636 -0.04(-1.14%)
Nov 08, 2019 3.490 3.621 3.483 3.621 598,527 +0.09(+2.53%)
Nov 07, 2019 3.511 3.593 3.507 3.531 72,712 +0.02(+0.59%)
Nov 06, 2019 3.483 3.552 3.462 3.511 136,249 -0.01(-0.20%)
Nov 05, 2019 3.531 3.641 3.511 3.518 75,967 +0.00(+0.00%)
Nov 04, 2019 3.518 3.765 3.518 3.518 159,568 +0.01(+0.20%)
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.