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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2019 7.069 7.180 6.987 7.090 107,771 -0.07(-0.96%)
Jul 30, 2019 6.849 7.159 6.849 7.159 78,935 +0.01(+0.19%)
Jul 29, 2019 7.007 7.186 6.877 7.145 233,473 +0.19(+2.77%)
Jul 26, 2019 6.787 6.980 6.787 6.952 226,772 +0.10(+1.41%)
Jul 25, 2019 6.890 6.952 6.760 6.856 179,966 -0.03(-0.40%)
Jul 24, 2019 6.880 7.090 6.815 6.884 138,637 -0.05(-0.70%)
Jul 23, 2019 6.870 6.932 6.760 6.932 39,603 +0.05(+0.70%)
Jul 22, 2019 7.056 7.056 6.774 6.884 93,736 -0.24(-3.38%)
Jul 19, 2019 7.049 7.124 6.904 7.124 114,185 +0.08(+1.07%)
Jul 18, 2019 7.104 7.111 6.966 7.049 84,547 -0.08(-1.06%)
Jul 17, 2019 6.911 7.138 6.904 7.124 90,695 +0.05(+0.68%)
Jul 16, 2019 7.021 7.127 6.886 7.076 63,439 -0.01(-0.10%)
Jul 15, 2019 7.262 7.317 6.966 7.083 42,999 -0.16(-2.19%)
Jul 12, 2019 7.349 7.350 7.228 7.242 69,876 +0.01(+0.10%)
Jul 11, 2019 7.221 7.383 7.166 7.235 214,218 +0.03(+0.48%)
Jul 10, 2019 7.558 7.558 7.131 7.200 282,636 +0.03(+0.48%)
Jul 09, 2019 7.124 7.166 7.007 7.166 111,711 +0.10(+1.36%)
Jul 08, 2019 6.457 7.124 6.457 7.069 177,652 +0.10(+1.48%)
Jul 05, 2019 6.884 6.987 6.815 6.966 396,160 +0.10(+1.50%)
Jul 03, 2019 6.732 6.863 6.721 6.863 50,845 +0.20(+3.00%)
Jul 02, 2019 6.298 6.815 6.298 6.663 30,009 -0.14(-2.12%)
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.