Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.519 6.519 6.333 6.402 79,609 -0.17(-2.52%)
May 30, 2019 6.567 6.698 6.539 6.567 28,278 +0.03(+0.42%)
May 29, 2019 6.526 6.684 6.078 6.539 128,949 +0.07(+1.06%)
May 28, 2019 6.705 6.877 6.422 6.471 588,344 -0.21(-3.09%)
May 24, 2019 6.402 6.732 6.305 6.677 281,830 +0.23(+3.63%)
May 23, 2019 6.340 6.457 6.257 6.443 112,202 -0.01(-0.11%)
May 22, 2019 6.381 6.532 6.285 6.450 82,031 +0.09(+1.41%)
May 21, 2019 6.078 6.588 6.002 6.360 132,271 +0.31(+5.12%)
May 20, 2019 6.292 6.292 5.748 6.051 172,602 -0.25(-3.93%)
May 17, 2019 6.402 6.471 6.267 6.298 62,322 -0.08(-1.29%)
May 16, 2019 6.333 6.539 6.298 6.381 84,754 +0.14(+2.32%)
May 15, 2019 5.975 6.292 5.947 6.237 49,294 +0.23(+3.90%)
May 14, 2019 5.851 6.044 5.851 6.002 115,887 +0.15(+2.59%)
May 13, 2019 6.078 6.106 5.851 5.851 62,595 -0.36(-5.77%)
May 10, 2019 6.457 6.457 6.154 6.209 143,820 -0.19(-3.01%)
May 09, 2019 6.168 6.443 6.023 6.402 117,552 +0.19(+3.10%)
May 08, 2019 6.243 6.477 6.113 6.209 97,477 +0.01(+0.22%)
May 07, 2019 6.298 6.367 6.051 6.195 104,249 -0.14(-2.28%)
May 06, 2019 6.051 6.484 6.023 6.340 73,525 +0.21(+3.48%)
May 03, 2019 6.237 6.519 6.126 6.126 233,745 -0.08(-1.22%)
May 02, 2019 6.347 6.441 6.140 6.202 116,792 -0.11(-1.74%)
May 01, 2019 6.464 6.532 6.298 6.312 130,605 -0.15(-2.34%)
Apr 30, 2019 6.298 6.464 6.088 6.464 110,296 +0.17(+2.62%)
Apr 29, 2019 6.505 6.688 6.278 6.298 277,950 -0.31(-4.69%)
Apr 26, 2019 6.849 6.849 6.553 6.608 111,279 -0.31(-4.48%)
Apr 25, 2019 6.884 6.980 6.498 6.918 149,383 +0.17(+2.55%)
Apr 24, 2019 6.711 6.856 6.464 6.746 74,677 +0.06(+0.82%)
Apr 23, 2019 6.872 6.893 6.691 6.691 52,583 -0.32(-4.52%)
Apr 22, 2019 7.166 7.166 6.629 7.007 64,190 -0.09(-1.26%)
Apr 18, 2019 7.001 7.097 6.767 7.097 39,078 +0.14(+1.98%)
Apr 17, 2019 7.097 7.303 6.959 6.959 127,288 -0.13(-1.84%)
Apr 16, 2019 7.200 7.365 7.090 7.090 30,504 -0.14(-1.90%)
Apr 15, 2019 7.228 7.372 7.180 7.228 28,190 +0.01(+0.10%)
Apr 12, 2019 7.345 7.544 7.214 7.221 55,203 -0.14(-1.96%)
Apr 11, 2019 7.372 7.565 7.152 7.365 145,481 +0.00(+0.00%)
Apr 10, 2019 7.145 7.503 7.145 7.365 46,266 +0.23(+3.18%)
Apr 09, 2019 7.372 7.537 7.069 7.138 163,817 -0.30(-3.98%)
Apr 08, 2019 7.104 7.565 6.959 7.434 259,385 +0.30(+4.25%)
Apr 05, 2019 7.441 7.572 7.014 7.131 71,619 -0.23(-3.18%)
Apr 04, 2019 7.228 7.365 7.021 7.365 72,312 +0.11(+1.52%)
Apr 03, 2019 7.536 7.536 6.959 7.255 100,016 -0.16(-2.14%)
Apr 02, 2019 7.291 7.489 6.946 7.414 132,668 +0.12(+1.60%)
Apr 01, 2019 7.524 7.765 7.297 7.297 98,809 -0.21(-2.75%)
Mar 29, 2019 7.703 7.782 7.414 7.503 68,423 -0.14(-1.89%)
Mar 28, 2019 7.641 7.909 7.427 7.648 199,536 -0.01(-0.09%)
Mar 27, 2019 8.026 8.086 7.235 7.655 127,356 -0.52(-6.32%)
Mar 26, 2019 8.205 8.205 7.759 8.171 37,567 +0.06(+0.68%)
Mar 25, 2019 8.205 8.384 7.916 8.116 33,068 -0.10(-1.17%)
Mar 22, 2019 8.439 8.513 8.136 8.212 75,832 -0.50(-5.77%)
Mar 21, 2019 8.790 8.825 8.453 8.715 26,561 -0.10(-1.09%)
Mar 20, 2019 9.059 9.059 8.556 8.811 41,132 -0.34(-3.76%)
Mar 19, 2019 8.845 9.155 8.639 9.155 43,747 -0.03(-0.37%)
Mar 18, 2019 8.749 9.224 8.632 9.190 88,199 +0.37(+4.22%)
Mar 15, 2019 8.604 8.921 8.604 8.818 51,426 +0.19(+2.15%)
Mar 14, 2019 8.281 8.763 8.260 8.632 15,969 +0.06(+0.72%)
Mar 13, 2019 8.832 8.921 8.508 8.570 31,338 -0.37(-4.16%)
Mar 12, 2019 8.563 8.942 8.439 8.942 37,243 +0.40(+4.67%)
Mar 11, 2019 8.088 8.818 8.088 8.543 24,804 +0.01(+0.08%)
Mar 08, 2019 8.405 8.931 8.405 8.536 45,906 +0.05(+0.57%)
Mar 07, 2019 8.990 8.997 8.398 8.487 56,970 -0.54(-6.02%)
Mar 06, 2019 9.506 9.541 9.028 9.031 34,602 -0.59(-6.15%)
Mar 05, 2019 9.307 9.623 8.949 9.623 24,801 +0.19(+2.04%)
Mar 04, 2019 9.603 9.658 8.962 9.430 34,954 -0.20(-2.07%)
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.