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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.285 2.581 2.182 2.526 188,855 +0.16(+6.69%)
Oct 29, 2020 2.106 2.395 2.093 2.368 129,724 +0.26(+12.42%)
Oct 28, 2020 2.031 2.134 2.031 2.106 60,294 +0.03(+1.32%)
Oct 27, 2020 2.106 2.134 2.058 2.079 38,166 -0.03(-1.63%)
Oct 26, 2020 2.155 2.168 2.106 2.113 27,373 -0.02(-0.97%)
Oct 23, 2020 2.058 2.173 2.053 2.134 30,797 +0.13(+6.53%)
Oct 22, 2020 2.223 2.227 2.003 2.003 114,105 -0.17(-7.62%)
Oct 21, 2020 2.320 2.331 2.113 2.168 29,063 -0.18(-7.62%)
Oct 20, 2020 2.340 2.389 2.272 2.347 133,606 +0.02(+0.89%)
Oct 19, 2020 2.182 2.327 2.158 2.327 166,425 +0.17(+7.99%)
Oct 16, 2020 2.134 2.161 2.079 2.155 97,623 +0.01(+0.32%)
Oct 15, 2020 2.113 2.175 2.106 2.148 116,522 +0.02(+0.97%)
Oct 14, 2020 2.093 2.127 2.044 2.127 252,672 +0.03(+1.64%)
Oct 13, 2020 2.044 2.137 2.044 2.093 20,662 +0.02(+1.00%)
Oct 12, 2020 2.141 2.141 2.003 2.072 31,191 -0.08(-3.53%)
Oct 09, 2020 2.127 2.148 2.072 2.148 61,450 +0.06(+2.63%)
Oct 08, 2020 2.093 2.127 2.065 2.093 9,759 -0.01(-0.33%)
Oct 07, 2020 2.065 2.120 2.024 2.099 25,953 +0.07(+3.39%)
Oct 06, 2020 2.038 2.099 2.031 2.031 26,367 -0.01(-0.67%)
Oct 05, 2020 2.051 2.065 2.024 2.044 31,868 +0.05(+2.41%)
Oct 02, 2020 1.989 2.038 1.955 1.996 56,947 -0.06(-3.01%)
Oct 01, 2020 1.927 2.058 1.927 2.058 61,671 +0.12(+6.03%)
Sep 30, 2020 1.948 2.010 1.927 1.941 36,244 +0.01(+0.36%)
Sep 29, 2020 2.044 2.044 1.893 1.934 74,656 -0.03(-1.75%)
Sep 28, 2020 2.141 2.141 1.948 1.969 646,117 -0.12(-5.61%)
Sep 25, 2020 1.955 2.161 1.927 2.086 115,201 +0.06(+2.71%)
Sep 24, 2020 1.769 2.031 1.769 2.031 253,483 +0.22(+12.17%)
Sep 23, 2020 1.934 1.982 1.810 1.810 78,988 -0.12(-6.07%)
Sep 22, 2020 1.996 1.997 1.907 1.927 86,030 -0.05(-2.44%)
Sep 21, 2020 2.038 2.079 1.969 1.976 174,951 -0.03(-1.37%)
Sep 18, 2020 2.065 2.065 2.003 2.003 113,168 -0.04(-2.02%)
Sep 17, 2020 2.051 2.086 2.038 2.044 80,523 -0.02(-1.00%)
Sep 16, 2020 2.031 2.099 2.031 2.065 97,859 -0.03(-1.32%)
Sep 15, 2020 2.093 2.134 2.093 2.093 23,335 -0.01(-0.33%)
Sep 14, 2020 2.099 2.168 2.099 2.099 40,785 -0.01(-0.33%)
Sep 11, 2020 2.182 2.223 2.072 2.106 88,616 -0.06(-2.86%)
Sep 10, 2020 2.196 2.251 2.155 2.168 54,689 -0.03(-1.25%)
Sep 09, 2020 2.307 2.307 2.196 2.196 20,293 -0.08(-3.33%)
Sep 08, 2020 2.313 2.380 2.237 2.272 40,839 -0.04(-1.79%)
Sep 04, 2020 2.285 2.375 2.251 2.313 98,931 +0.01(+0.30%)
Sep 03, 2020 2.354 2.368 2.285 2.306 52,282 -0.10(-4.29%)
Sep 02, 2020 2.409 2.416 2.313 2.409 61,822 -0.01(-0.28%)
Sep 01, 2020 2.340 2.416 2.306 2.416 95,964 +0.13(+5.72%)
Aug 31, 2020 2.506 2.519 2.258 2.285 120,389 -0.21(-8.54%)
Aug 28, 2020 2.361 2.574 2.361 2.499 68,714 +0.11(+4.61%)
Aug 27, 2020 2.464 2.485 2.389 2.389 48,297 -0.05(-1.98%)
Aug 26, 2020 2.506 2.636 2.437 2.437 199,450 -0.10(-3.80%)
Aug 25, 2020 2.464 2.767 2.299 2.533 470,188 +0.07(+2.79%)
Aug 24, 2020 2.368 2.464 2.237 2.464 97,234 +0.10(+4.37%)
Aug 21, 2020 2.409 2.451 2.361 2.361 53,460 -0.05(-2.00%)
Aug 20, 2020 2.361 2.423 2.347 2.409 20,548 +0.01(+0.29%)
Aug 19, 2020 2.368 2.464 2.368 2.402 27,562 -0.01(-0.29%)
Aug 18, 2020 2.457 2.478 2.375 2.409 49,253 -0.08(-3.31%)
Aug 17, 2020 2.395 2.506 2.354 2.492 144,740 +0.09(+3.73%)
Aug 14, 2020 2.347 2.471 2.347 2.402 83,677 +0.02(+0.87%)
Aug 13, 2020 2.423 2.547 2.382 2.382 88,003 -0.08(-3.08%)
Aug 12, 2020 2.430 2.492 2.361 2.457 85,563 +0.02(+0.85%)
Aug 11, 2020 2.506 2.574 2.430 2.437 58,064 -0.04(-1.67%)
Aug 10, 2020 2.430 2.547 2.395 2.478 82,224 +0.00(+0.00%)
Aug 07, 2020 2.664 2.664 2.437 2.478 101,982 -0.09(-3.49%)
Aug 06, 2020 2.547 2.595 2.519 2.568 74,686 +0.04(+1.63%)
Aug 05, 2020 2.636 2.685 2.513 2.526 372,260 -0.02(-0.81%)
Aug 04, 2020 3.001 3.098 2.547 2.547 812,674 -0.25(-8.87%)
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.