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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 3.415 3.436 3.364 3.436 1,095 +0.03(+0.87%)
Mar 30, 2020 3.614 3.614 3.268 3.406 24,592 -0.26(-7.01%)
Mar 27, 2020 3.752 3.752 3.545 3.663 18,332 -0.05(-1.33%)
Mar 26, 2020 3.406 3.937 3.406 3.712 40,992 +0.29(+8.36%)
Mar 25, 2020 3.080 3.584 3.080 3.426 20,977 +0.32(+10.16%)
Mar 24, 2020 2.972 3.377 2.972 3.110 19,069 +0.26(+9.00%)
Mar 23, 2020 3.011 3.308 2.732 2.853 27,472 -0.24(-7.67%)
Mar 20, 2020 3.794 3.935 3.090 3.090 30,182 -0.58(-15.86%)
Mar 19, 2020 3.367 3.801 3.209 3.673 77,256 +0.22(+6.29%)
Mar 18, 2020 3.772 3.791 3.189 3.456 73,771 -0.47(-12.06%)
Mar 17, 2020 4.097 4.186 3.752 3.930 107,274 -0.16(-3.86%)
Mar 16, 2020 4.147 4.443 3.831 4.088 54,181 -0.27(-6.12%)
Mar 13, 2020 4.302 4.424 3.984 4.354 42,842 +0.11(+2.56%)
Mar 12, 2020 4.325 4.334 3.870 4.246 84,724 -0.17(-3.80%)
Mar 11, 2020 4.729 4.828 4.404 4.413 47,120 -0.35(-7.26%)
Mar 10, 2020 4.512 4.779 4.510 4.759 37,644 +0.37(+8.31%)
Mar 09, 2020 4.947 5.113 4.325 4.394 120,930 -0.82(-15.72%)
Mar 06, 2020 4.976 5.509 4.976 5.213 63,504 -0.30(-5.38%)
Mar 05, 2020 5.529 5.529 5.369 5.509 30,953 -0.01(-0.18%)
Mar 04, 2020 5.430 5.549 5.283 5.519 3,706 +0.17(+3.14%)
Mar 03, 2020 5.134 5.351 5.134 5.351 33,783 +0.17(+3.24%)
Mar 02, 2020 5.243 5.302 5.065 5.184 89,350 -0.24(-4.37%)
Feb 28, 2020 5.302 5.420 5.213 5.420 38,791 +0.10(+1.86%)
Feb 27, 2020 5.292 5.440 4.947 5.322 53,024 -0.07(-1.28%)
Feb 26, 2020 5.440 5.529 5.272 5.391 94,026 -0.02(-0.36%)
Feb 25, 2020 5.184 5.411 5.184 5.411 52,764 +0.24(+4.58%)
Feb 24, 2020 5.035 5.213 4.996 5.174 15,664 +0.07(+1.35%)
Feb 21, 2020 5.124 5.193 5.085 5.105 9,419 -0.03(-0.58%)
Feb 20, 2020 5.223 5.341 5.095 5.134 8,202 +0.05(+0.97%)
Feb 19, 2020 5.095 5.174 5.035 5.085 20,563 +0.02(+0.39%)
Feb 18, 2020 5.045 5.203 5.035 5.065 14,814 -0.15(-2.84%)
Feb 14, 2020 5.174 5.213 4.966 5.213 30,182 +0.05(+0.96%)
Feb 13, 2020 5.154 5.164 5.085 5.164 10,257 -0.04(-0.76%)
Feb 12, 2020 5.332 5.381 5.193 5.203 39,547 -0.01(-0.19%)
Feb 11, 2020 5.361 5.460 5.193 5.213 28,569 -0.20(-3.65%)
Feb 10, 2020 5.272 5.490 5.260 5.411 26,322 +0.08(+1.48%)
Feb 07, 2020 5.193 5.332 5.105 5.332 37,170 +0.10(+1.89%)
Feb 06, 2020 5.475 5.475 5.233 5.233 24,867 -0.19(-3.46%)
Feb 05, 2020 5.312 5.470 5.223 5.420 43,495 +0.14(+2.62%)
Feb 04, 2020 5.440 5.510 5.203 5.282 33,985 -0.14(-2.55%)
Feb 03, 2020 5.184 5.499 5.184 5.420 59,018 +0.17(+3.20%)
Jan 31, 2020 5.559 5.647 5.184 5.253 48,818 -0.18(-3.27%)
Jan 30, 2020 5.608 5.697 5.425 5.430 55,254 -0.27(-4.76%)
Jan 29, 2020 5.746 5.815 5.598 5.702 24,865 -0.10(-1.79%)
Jan 28, 2020 5.825 5.924 5.796 5.806 24,351 -0.05(-0.84%)
Jan 27, 2020 5.766 5.855 5.648 5.855 23,602 -0.09(-1.50%)
Jan 24, 2020 5.825 6.003 5.756 5.944 30,486 -0.06(-0.99%)
Jan 23, 2020 5.845 6.033 5.835 6.003 28,299 +0.19(+3.23%)
Jan 22, 2020 5.746 6.141 5.736 5.815 41,271 -0.02(-0.34%)
Jan 21, 2020 6.112 6.346 5.835 5.835 38,537 -0.28(-4.52%)
Jan 17, 2020 6.082 6.279 6.023 6.112 37,373 +0.14(+2.31%)
Jan 16, 2020 6.033 6.220 5.954 5.973 54,461 -0.09(-1.47%)
Jan 15, 2020 6.210 6.270 6.023 6.062 36,828 -0.15(-2.38%)
Jan 14, 2020 6.526 6.526 6.141 6.210 35,741 -0.18(-2.78%)
Jan 13, 2020 6.388 6.635 6.270 6.388 72,511 +0.11(+1.73%)
Jan 10, 2020 6.319 6.349 6.220 6.279 37,575 -0.01(-0.16%)
Jan 09, 2020 6.279 6.366 6.230 6.289 34,226 +0.03(+0.47%)
Jan 08, 2020 6.240 6.507 6.209 6.260 51,973 -0.03(-0.47%)
Jan 07, 2020 5.964 6.309 5.964 6.289 83,577 +0.29(+4.77%)
Jan 06, 2020 6.131 6.245 5.944 6.003 35,567 -0.14(-2.25%)
Jan 03, 2020 6.467 6.576 6.013 6.141 96,927 -0.33(-5.04%)
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.