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 )

10.02 -0.69 (-6.44%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 4, 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 (%)
Oct 30, 2020 2.179 2.461 2.081 2.409 198,037 +0.15(+6.69%)
Oct 29, 2020 2.009 2.284 1.996 2.258 136,032 +0.25(+12.42%)
Oct 28, 2020 1.937 2.035 1.937 2.009 63,225 +0.03(+1.32%)
Oct 27, 2020 2.009 2.035 1.963 1.982 40,021 -0.03(-1.63%)
Oct 26, 2020 2.055 2.068 2.009 2.015 28,704 -0.02(-0.97%)
Oct 23, 2020 1.963 2.072 1.958 2.035 32,295 +0.12(+6.53%)
Oct 22, 2020 2.120 2.124 1.910 1.910 119,652 -0.16(-7.62%)
Oct 21, 2020 2.212 2.223 2.015 2.068 30,476 -0.17(-7.62%)
Oct 20, 2020 2.232 2.278 2.166 2.238 140,102 +0.02(+0.89%)
Oct 19, 2020 2.081 2.219 2.058 2.219 174,516 +0.16(+7.99%)
Oct 16, 2020 2.035 2.061 1.982 2.055 102,370 +0.01(+0.32%)
Oct 15, 2020 2.015 2.074 2.009 2.048 122,187 +0.02(+0.97%)
Oct 14, 2020 1.996 2.028 1.950 2.028 264,957 +0.03(+1.64%)
Oct 13, 2020 1.950 2.038 1.950 1.996 21,666 +0.02(+1.00%)
Oct 12, 2020 2.042 2.042 1.910 1.976 32,708 -0.07(-3.53%)
Oct 09, 2020 2.028 2.048 1.976 2.048 64,438 +0.05(+2.63%)
Oct 08, 2020 1.996 2.028 1.969 1.996 10,233 -0.01(-0.33%)
Oct 07, 2020 1.969 2.022 1.930 2.002 27,214 +0.07(+3.39%)
Oct 06, 2020 1.943 2.002 1.937 1.937 27,649 -0.01(-0.67%)
Oct 05, 2020 1.956 1.969 1.930 1.950 33,418 +0.05(+2.41%)
Oct 02, 2020 1.897 1.943 1.864 1.904 59,715 -0.06(-3.01%)
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.