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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2019 6.216 6.216 6.039 6.105 83,480 -0.16(-2.52%)
May 30, 2019 6.262 6.387 6.236 6.262 29,653 +0.03(+0.42%)
May 29, 2019 6.223 6.374 5.796 6.236 135,218 +0.07(+1.06%)
May 28, 2019 6.394 6.558 6.125 6.171 616,949 -0.20(-3.09%)
May 24, 2019 6.105 6.420 6.013 6.367 295,533 +0.22(+3.63%)
May 23, 2019 6.046 6.157 5.967 6.144 117,657 -0.01(-0.11%)
May 22, 2019 6.085 6.230 5.993 6.151 86,019 +0.09(+1.41%)
May 21, 2019 5.796 6.282 5.724 6.066 138,702 +0.30(+5.12%)
May 20, 2019 6.000 6.000 5.481 5.770 180,994 -0.24(-3.93%)
May 17, 2019 6.105 6.171 5.977 6.006 65,352 -0.08(-1.29%)
May 16, 2019 6.039 6.236 6.006 6.085 88,874 +0.14(+2.32%)
May 15, 2019 5.698 6.000 5.672 5.947 51,690 +0.22(+3.90%)
May 14, 2019 5.580 5.764 5.580 5.724 121,522 +0.14(+2.59%)
May 13, 2019 5.796 5.823 5.580 5.580 65,638 -0.34(-5.76%)
May 10, 2019 6.157 6.157 5.869 5.921 150,813 -0.18(-3.01%)
May 09, 2019 5.882 6.144 5.744 6.105 123,267 +0.18(+3.10%)
May 08, 2019 5.954 6.177 5.829 5.921 102,216 +0.01(+0.22%)
May 07, 2019 6.006 6.072 5.770 5.908 109,318 -0.14(-2.28%)
May 06, 2019 5.770 6.184 5.744 6.046 77,100 +0.20(+3.48%)
May 03, 2019 5.947 6.216 5.842 5.842 245,109 -0.07(-1.22%)
May 02, 2019 6.052 6.142 5.855 5.915 122,471 -0.11(-1.74%)
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.