Skip to main content

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

4.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.795 9.947 9.680 9.823 77,784 -0.10(-0.96%)
Jul 30, 2019 9.490 9.919 9.490 9.919 56,972 +0.02(+0.19%)
Jul 29, 2019 9.709 9.957 9.528 9.900 168,511 +0.27(+2.77%)
Jul 26, 2019 9.404 9.671 9.404 9.633 163,674 +0.13(+1.41%)
Jul 25, 2019 9.547 9.633 9.366 9.499 129,892 -0.04(-0.40%)
Jul 24, 2019 9.532 9.823 9.442 9.537 100,062 -0.07(-0.70%)
Jul 23, 2019 9.518 9.604 9.366 9.604 28,583 +0.07(+0.70%)
Jul 22, 2019 9.776 9.776 9.385 9.537 67,654 -0.33(-3.38%)
Jul 19, 2019 9.766 9.871 9.566 9.871 82,413 +0.10(+1.07%)
Jul 18, 2019 9.842 9.852 9.652 9.766 61,023 -0.10(-1.06%)
Jul 17, 2019 9.575 9.890 9.566 9.871 65,460 +0.07(+0.68%)
Jul 16, 2019 9.728 9.875 9.541 9.804 45,788 -0.01(-0.10%)
Jul 15, 2019 10.06 10.14 9.652 9.814 31,035 -0.22(-2.19%)
Jul 12, 2019 10.18 10.18 10.01 10.03 50,434 +0.01(+0.10%)
Jul 11, 2019 10.00 10.23 9.928 10.02 154,614 +0.05(+0.48%)
Jul 10, 2019 10.47 10.47 9.881 9.976 203,995 +0.05(+0.48%)
Jul 09, 2019 9.871 9.928 9.709 9.928 80,628 +0.13(+1.36%)
Jul 08, 2019 8.946 9.871 8.946 9.795 128,221 +0.14(+1.48%)
Jul 05, 2019 9.537 9.680 9.442 9.652 285,932 +0.14(+1.50%)
Jul 03, 2019 9.327 9.509 9.312 9.509 36,698 +0.28(+3.00%)
Jul 02, 2019 8.727 9.442 8.727 9.232 21,659 -0.20(-2.12%)
Jul 01, 2019 9.346 9.509 9.280 9.432 184,849 +0.10(+1.12%)
Jun 28, 2019 9.022 9.327 8.927 9.327 35,859 +0.33(+3.71%)
Jun 27, 2019 9.146 9.213 8.660 8.994 69,622 +0.05(+0.53%)
Jun 26, 2019 8.927 9.003 8.774 8.946 30,216 +0.10(+1.08%)
Jun 25, 2019 8.936 8.936 8.650 8.851 9,489 -0.11(-1.28%)
Jun 24, 2019 9.070 9.395 8.965 8.965 10,953 -0.10(-1.05%)
Jun 21, 2019 9.032 9.122 8.965 9.060 30,616 -0.04(-0.42%)
Jun 20, 2019 9.108 9.213 8.870 9.098 58,804 +0.10(+1.17%)
Jun 19, 2019 9.165 9.203 8.927 8.994 38,449 -0.22(-2.38%)
Jun 18, 2019 9.156 9.385 9.052 9.213 63,432 +0.15(+1.68%)
Jun 17, 2019 9.156 9.308 8.921 9.060 63,620 -0.08(-0.84%)
Jun 14, 2019 9.289 9.451 8.965 9.137 50,119 -0.16(-1.74%)
Jun 13, 2019 9.366 9.394 8.975 9.299 256,517 -0.13(-1.42%)
Jun 12, 2019 8.564 9.461 8.564 9.432 372,931 +0.85(+9.89%)
Jun 11, 2019 8.402 8.746 8.297 8.583 127,291 +0.28(+3.33%)
Jun 10, 2019 8.221 8.498 8.183 8.307 67,686 +0.10(+1.28%)
Jun 07, 2019 8.316 8.460 8.154 8.202 43,304 +0.00(+0.00%)
Jun 06, 2019 8.402 8.555 8.164 8.202 40,925 -0.15(-1.83%)
Jun 05, 2019 8.870 8.917 8.302 8.355 201,007 -0.44(-4.99%)
Jun 04, 2019 8.679 8.812 8.631 8.793 32,552 +0.23(+2.67%)
Jun 03, 2019 8.898 9.022 8.507 8.564 584,961 -0.31(-3.44%)
May 31, 2019 9.032 9.032 8.774 8.870 57,459 -0.23(-2.52%)
May 30, 2019 9.098 9.280 9.060 9.098 20,410 +0.04(+0.42%)
May 29, 2019 9.041 9.261 8.421 9.060 93,070 +0.10(+1.06%)
May 28, 2019 9.289 9.528 8.898 8.965 424,642 -0.29(-3.09%)
May 24, 2019 8.870 9.327 8.736 9.251 203,413 +0.32(+3.63%)
May 23, 2019 8.784 8.946 8.669 8.927 80,982 -0.01(-0.11%)
May 22, 2019 8.841 9.051 8.707 8.936 59,207 +0.12(+1.41%)
May 21, 2019 8.421 9.127 8.316 8.812 95,468 +0.43(+5.12%)
May 20, 2019 8.717 8.717 7.964 8.383 124,577 -0.34(-3.93%)
May 17, 2019 8.870 8.965 8.684 8.727 44,981 -0.11(-1.29%)
May 16, 2019 8.774 9.060 8.727 8.841 61,171 +0.20(+2.32%)
May 15, 2019 8.278 8.717 8.240 8.641 35,578 +0.32(+3.90%)
May 14, 2019 8.107 8.374 8.107 8.316 83,642 +0.21(+2.59%)
May 13, 2019 8.421 8.460 8.107 8.107 45,178 -0.50(-5.77%)
May 10, 2019 8.946 8.946 8.526 8.603 103,803 -0.27(-3.01%)
May 09, 2019 8.545 8.927 8.345 8.870 84,844 +0.27(+3.10%)
May 08, 2019 8.650 8.975 8.469 8.603 70,354 +0.02(+0.22%)
May 07, 2019 8.727 8.822 8.383 8.583 75,243 -0.20(-2.28%)
May 06, 2019 8.383 8.984 8.345 8.784 53,067 +0.30(+3.48%)
May 03, 2019 8.641 9.032 8.488 8.488 168,707 -0.10(-1.22%)
May 02, 2019 8.793 8.924 8.507 8.593 84,296 -0.15(-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.