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 )

11.31 +0.07 (+0.62%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 31, 2018 9.073 9.258 9.017 9.203 390,091 +0.18(+1.98%)
Oct 30, 2018 9.031 9.134 8.921 9.024 147,857 -0.04(-0.46%)
Oct 29, 2018 8.990 9.286 8.942 9.066 104,514 +0.12(+1.31%)
Oct 26, 2018 9.238 9.238 8.811 8.949 142,077 -0.32(-3.49%)
Oct 25, 2018 9.293 9.486 9.272 9.272 65,378 +0.03(+0.37%)
Oct 24, 2018 9.355 9.463 9.086 9.238 405,772 -0.13(-1.40%)
Oct 23, 2018 9.369 9.396 9.258 9.369 59,111 -0.13(-1.38%)
Oct 22, 2018 9.568 9.685 9.472 9.499 124,365 -0.03(-0.36%)
Oct 19, 2018 9.651 9.671 9.534 9.534 48,521 -0.10(-1.07%)
Oct 18, 2018 9.802 9.857 9.541 9.637 120,309 -0.21(-2.17%)
Oct 17, 2018 9.995 10.12 9.692 9.850 64,937 -0.28(-2.79%)
Oct 16, 2018 10.11 10.22 9.947 10.13 92,128 +0.08(+0.75%)
Oct 15, 2018 9.947 10.27 9.768 10.06 115,842 +0.14(+1.46%)
Oct 12, 2018 9.885 10.16 9.788 9.912 171,277 +0.01(+0.07%)
Oct 11, 2018 10.11 10.14 9.747 9.905 223,156 -0.75(-7.04%)
Oct 10, 2018 11.12 11.35 10.47 10.66 638,121 -0.65(-5.72%)
Oct 09, 2018 11.28 11.34 10.71 11.30 139,766 +0.06(+0.49%)
Oct 08, 2018 10.63 11.43 10.39 11.25 691,310 +0.45(+4.14%)
Oct 05, 2018 10.81 11.01 10.48 10.80 1,669,919 +0.02(+0.19%)
Oct 04, 2018 11.41 11.43 10.67 10.78 45,608 -0.71(-6.17%)
Oct 03, 2018 11.39 11.70 11.36 11.49 581,952 +0.20(+1.77%)
Oct 02, 2018 11.38 11.63 11.22 11.29 32,499 -0.06(-0.49%)
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.