Skip to main content

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

9.400 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.581 6.803 6.511 6.803 49,163 +0.24(+3.71%)
Jun 27, 2019 6.671 6.720 6.316 6.560 95,451 +0.03(+0.53%)
Jun 26, 2019 6.511 6.567 6.400 6.525 41,426 +0.07(+1.08%)
Jun 25, 2019 6.518 6.518 6.309 6.456 13,009 -0.08(-1.28%)
Jun 24, 2019 6.616 6.853 6.539 6.539 15,017 -0.07(-1.05%)
Jun 21, 2019 6.588 6.654 6.539 6.609 41,975 -0.03(-0.42%)
Jun 20, 2019 6.643 6.720 6.469 6.636 80,620 +0.08(+1.17%)
Jun 19, 2019 6.685 6.713 6.511 6.560 52,714 -0.16(-2.38%)
Jun 18, 2019 6.678 6.845 6.603 6.720 86,966 +0.11(+1.68%)
Jun 17, 2019 6.678 6.789 6.507 6.609 87,223 -0.06(-0.84%)
Jun 14, 2019 6.776 6.894 6.539 6.664 68,713 -0.12(-1.74%)
Jun 13, 2019 6.831 6.852 6.546 6.782 351,685 -0.10(-1.42%)
Jun 12, 2019 6.247 6.901 6.247 6.880 511,290 +0.62(+9.89%)
Jun 11, 2019 6.129 6.379 6.052 6.261 174,517 +0.20(+3.33%)
Jun 10, 2019 5.996 6.198 5.969 6.059 92,798 +0.08(+1.28%)
Jun 07, 2019 6.066 6.170 5.948 5.982 59,369 +0.00(+0.00%)
Jun 06, 2019 6.129 6.240 5.955 5.982 56,109 -0.11(-1.83%)
Jun 05, 2019 6.469 6.504 6.056 6.094 275,581 -0.32(-4.99%)
Jun 04, 2019 6.330 6.428 6.296 6.414 44,629 +0.17(+2.67%)
Jun 03, 2019 6.490 6.581 6.205 6.247 801,983 -0.22(-3.44%)
May 31, 2019 6.588 6.588 6.400 6.469 78,776 -0.17(-2.52%)
May 30, 2019 6.636 6.769 6.609 6.636 27,982 +0.03(+0.42%)
May 29, 2019 6.595 6.755 6.142 6.609 127,599 +0.07(+1.06%)
May 28, 2019 6.776 6.949 6.490 6.539 582,186 -0.21(-3.09%)
May 24, 2019 6.469 6.803 6.372 6.748 278,880 +0.24(+3.63%)
May 23, 2019 6.407 6.525 6.323 6.511 111,027 -0.01(-0.11%)
May 22, 2019 6.449 6.602 6.351 6.518 81,172 +0.09(+1.41%)
May 21, 2019 6.142 6.657 6.066 6.428 130,887 +0.31(+5.12%)
May 20, 2019 6.358 6.358 5.809 6.115 170,795 -0.25(-3.93%)
May 17, 2019 6.469 6.539 6.334 6.365 61,670 -0.08(-1.29%)
May 16, 2019 6.400 6.609 6.365 6.449 83,866 +0.15(+2.32%)
May 15, 2019 6.038 6.358 6.010 6.302 48,778 +0.24(+3.90%)
May 14, 2019 5.913 6.108 5.913 6.066 114,674 +0.15(+2.59%)
May 13, 2019 6.142 6.170 5.913 5.913 61,940 -0.36(-5.76%)
May 10, 2019 6.525 6.525 6.219 6.275 142,315 -0.19(-3.01%)
May 09, 2019 6.233 6.511 6.087 6.469 116,322 +0.19(+3.10%)
May 08, 2019 6.309 6.546 6.177 6.275 96,456 +0.01(+0.22%)
May 07, 2019 6.365 6.435 6.115 6.261 103,158 -0.15(-2.28%)
May 06, 2019 6.115 6.553 6.087 6.407 72,756 +0.22(+3.48%)
May 03, 2019 6.302 6.588 6.191 6.191 231,298 -0.08(-1.22%)
May 02, 2019 6.414 6.509 6.205 6.268 115,570 -0.11(-1.74%)
May 01, 2019 6.532 6.602 6.365 6.379 129,238 -0.15(-2.34%)
Apr 30, 2019 6.365 6.532 6.152 6.532 109,141 +0.17(+2.62%)
Apr 29, 2019 6.574 6.758 6.344 6.365 275,041 -0.31(-4.69%)
Apr 26, 2019 6.922 6.922 6.622 6.678 110,114 -0.31(-4.48%)
Apr 25, 2019 6.956 7.054 6.567 6.991 147,819 +0.17(+2.55%)
Apr 24, 2019 6.782 6.929 6.532 6.817 73,896 +0.06(+0.82%)
Apr 23, 2019 6.945 6.966 6.762 6.762 52,032 -0.32(-4.52%)
Apr 22, 2019 7.242 7.242 6.699 7.082 63,518 -0.09(-1.26%)
Apr 18, 2019 7.075 7.172 6.838 7.172 38,669 +0.14(+1.98%)
Apr 17, 2019 7.172 7.381 7.033 7.033 125,956 -0.13(-1.84%)
Apr 16, 2019 7.276 7.443 7.165 7.165 30,185 -0.14(-1.90%)
Apr 15, 2019 7.304 7.450 7.255 7.304 27,895 +0.01(+0.10%)
Apr 12, 2019 7.422 7.624 7.290 7.297 54,626 -0.15(-1.96%)
Apr 11, 2019 7.450 7.645 7.228 7.443 143,958 +0.00(+0.00%)
Apr 10, 2019 7.221 7.582 7.221 7.443 45,782 +0.23(+3.18%)
Apr 09, 2019 7.450 7.617 7.144 7.214 162,103 -0.30(-3.98%)
Apr 08, 2019 7.179 7.645 7.033 7.513 256,670 +0.31(+4.25%)
Apr 05, 2019 7.520 7.652 7.089 7.207 70,870 -0.24(-3.18%)
Apr 04, 2019 7.304 7.443 7.096 7.443 71,555 +0.11(+1.52%)
Apr 03, 2019 7.615 7.615 7.033 7.332 98,969 -0.16(-2.14%)
Apr 02, 2019 7.368 7.568 7.019 7.492 131,279 +0.12(+1.60%)
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.