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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.144 7.255 7.061 7.165 106,643 -0.07(-0.96%)
Jul 30, 2019 6.922 7.235 6.922 7.235 78,109 +0.01(+0.19%)
Jul 29, 2019 7.082 7.262 6.949 7.221 231,029 +0.19(+2.77%)
Jul 26, 2019 6.859 7.054 6.859 7.026 224,398 +0.10(+1.41%)
Jul 25, 2019 6.963 7.026 6.831 6.929 178,082 -0.03(-0.40%)
Jul 24, 2019 6.953 7.165 6.887 6.956 137,186 -0.05(-0.70%)
Jul 23, 2019 6.942 7.005 6.831 7.005 39,188 +0.05(+0.70%)
Jul 22, 2019 7.130 7.130 6.845 6.956 92,755 -0.24(-3.38%)
Jul 19, 2019 7.123 7.200 6.977 7.200 112,989 +0.08(+1.07%)
Jul 18, 2019 7.179 7.186 7.040 7.123 83,662 -0.08(-1.06%)
Jul 17, 2019 6.984 7.214 6.977 7.200 89,746 +0.05(+0.68%)
Jul 16, 2019 7.096 7.203 6.959 7.151 62,775 -0.01(-0.10%)
Jul 15, 2019 7.339 7.395 7.040 7.158 42,549 -0.16(-2.19%)
Jul 12, 2019 7.427 7.428 7.304 7.318 69,145 +0.01(+0.10%)
Jul 11, 2019 7.297 7.461 7.242 7.311 211,976 +0.03(+0.48%)
Jul 10, 2019 7.638 7.638 7.207 7.276 279,678 +0.03(+0.48%)
Jul 09, 2019 7.200 7.242 7.082 7.242 110,541 +0.10(+1.36%)
Jul 08, 2019 6.525 7.200 6.525 7.144 175,792 +0.10(+1.48%)
Jul 05, 2019 6.956 7.061 6.887 7.040 392,014 +0.10(+1.50%)
Jul 03, 2019 6.803 6.936 6.792 6.936 50,313 +0.20(+3.00%)
Jul 02, 2019 6.365 6.887 6.365 6.734 29,695 -0.15(-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.