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 )

9.630 +0.100 (+1.05%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 30, 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%)
Oct 01, 2018 11.74 11.74 11.12 11.34 31,682 -0.32(-2.77%)
Sep 28, 2018 11.59 11.80 11.47 11.67 38,788 +0.04(+0.36%)
Sep 27, 2018 11.86 12.09 11.52 11.63 96,081 -0.39(-3.21%)
Sep 26, 2018 11.93 12.84 11.77 12.01 132,515 +0.27(+2.29%)
Sep 25, 2018 11.67 11.84 10.96 11.74 106,646 -0.06(-0.52%)
Sep 24, 2018 11.80 11.83 11.19 11.81 137,870 +0.01(+0.06%)
Sep 21, 2018 11.67 12.03 11.67 11.80 77,721 +0.17(+1.42%)
Sep 20, 2018 11.61 11.77 11.17 11.63 171,546 +0.01(+0.12%)
Sep 19, 2018 10.72 11.63 10.72 11.62 61,386 +0.59(+5.37%)
Sep 18, 2018 10.94 11.12 10.84 11.03 25,053 +0.02(+0.19%)
Sep 17, 2018 11.11 11.28 10.94 11.01 20,691 -0.02(-0.19%)
Sep 14, 2018 10.61 11.13 10.54 11.03 86,001 +0.36(+3.36%)
Sep 13, 2018 10.52 10.72 10.36 10.67 100,702 +0.21(+1.97%)
Sep 12, 2018 10.38 10.63 10.38 10.46 72,282 +0.09(+0.86%)
Sep 11, 2018 10.33 10.44 10.04 10.37 106,713 +0.06(+0.60%)
Sep 10, 2018 10.08 10.37 9.992 10.31 64,171 +0.36(+3.60%)
Sep 07, 2018 10.32 10.36 9.926 9.954 196,845 -0.31(-3.02%)
Sep 06, 2018 10.25 10.59 10.04 10.26 265,525 +0.35(+3.54%)
Sep 05, 2018 9.912 10.08 9.830 9.912 271,722 +0.00(+0.00%)
Sep 04, 2018 10.98 10.98 9.850 9.912 162,084 -1.37(-12.14%)
Aug 31, 2018 11.28 11.28 11.28 0 +1.73(+18.08%)
Aug 30, 2018 10.05 10.12 9.479 9.554 360,615 -0.63(-6.22%)
Aug 29, 2018 10.62 10.72 9.988 10.19 127,601 -0.41(-3.90%)
Aug 28, 2018 10.74 10.78 10.40 10.60 202,332 -0.14(-1.34%)
Aug 27, 2018 10.83 11.10 10.74 10.75 100,984 -0.06(-0.57%)
Aug 24, 2018 10.93 11.07 10.67 10.81 44,889 -0.12(-1.13%)
Aug 23, 2018 10.84 11.08 10.84 10.93 35,189 +0.12(+1.15%)
Aug 22, 2018 10.90 11.01 10.66 10.81 56,785 -0.13(-1.20%)
Aug 21, 2018 10.92 11.16 10.81 10.94 8,771 +0.06(+0.57%)
Aug 20, 2018 10.94 11.06 10.76 10.88 71,275 -0.04(-0.38%)
Aug 17, 2018 11.01 11.01 10.79 10.92 54,768 -0.17(-1.49%)
Aug 16, 2018 11.24 11.34 11.08 11.08 18,426 -0.06(-0.56%)
Aug 15, 2018 10.94 11.19 10.65 11.14 53,707 +0.06(+0.50%)
Aug 14, 2018 11.01 11.21 10.86 11.09 106,841 +0.10(+0.88%)
Aug 13, 2018 11.50 11.50 10.73 10.99 172,669 -0.47(-4.08%)
Aug 10, 2018 11.74 11.80 11.29 11.46 138,155 -0.39(-3.31%)
Aug 09, 2018 12.06 12.23 11.82 11.85 22,447 -0.17(-1.37%)
Aug 08, 2018 12.33 12.45 11.90 12.02 233,601 -0.39(-3.11%)
Aug 07, 2018 12.64 12.73 12.37 12.40 105,420 -0.17(-1.31%)
Aug 06, 2018 12.65 12.91 12.50 12.57 147,384 -0.09(-0.71%)
Aug 03, 2018 12.67 12.83 12.55 12.66 118,107 -0.02(-0.16%)
Aug 02, 2018 12.85 13.04 12.68 12.68 198,771 -0.17(-1.34%)
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.