Skip to main content

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

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.826 3.826 3.457 3.478 433,271 -0.21(-5.66%)
Aug 29, 2019 3.617 3.875 3.450 3.687 519,825 -0.01(-0.19%)
Aug 28, 2019 3.478 4.174 3.478 3.694 450,206 +0.15(+4.32%)
Aug 27, 2019 4.160 4.160 3.541 3.541 385,338 -0.61(-14.60%)
Aug 26, 2019 4.376 4.501 4.104 4.146 74,696 -0.18(-4.18%)
Aug 23, 2019 4.633 4.633 4.313 4.327 59,513 -0.30(-6.47%)
Aug 22, 2019 4.647 4.735 4.605 4.626 181,174 -0.01(-0.15%)
Aug 21, 2019 4.654 4.779 4.633 4.633 102,343 +0.03(+0.76%)
Aug 20, 2019 4.730 4.730 4.598 4.598 114,418 -0.13(-2.79%)
Aug 19, 2019 5.106 5.106 4.689 4.730 69,728 -0.37(-7.23%)
Aug 16, 2019 5.162 5.468 5.050 5.099 168,765 +0.04(+0.83%)
Aug 15, 2019 4.661 5.238 4.661 5.057 131,640 +0.47(+10.15%)
Aug 14, 2019 4.515 4.779 4.459 4.591 316,500 -0.07(-1.49%)
Aug 13, 2019 4.835 5.356 4.431 4.661 617,815 +0.30(+6.86%)
Aug 12, 2019 4.522 4.591 2.783 4.362 1,094,625 -2.71(-38.29%)
Aug 09, 2019 6.518 7.137 6.490 7.068 164,740 +0.53(+8.09%)
Aug 08, 2019 6.539 6.599 6.379 6.539 132,235 -0.09(-1.36%)
Aug 07, 2019 6.713 6.713 6.546 6.629 77,869 -0.17(-2.46%)
Aug 06, 2019 7.096 7.096 6.741 6.796 41,988 -0.26(-3.74%)
Aug 05, 2019 7.047 7.123 6.803 7.061 659,420 -0.09(-1.26%)
Aug 02, 2019 7.175 7.235 6.846 7.151 55,632 -0.04(-0.58%)
Aug 01, 2019 7.165 7.242 7.102 7.193 157,351 +0.03(+0.39%)
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%)
Jul 01, 2019 6.817 6.936 6.769 6.880 253,429 +0.08(+1.12%)
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%)
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.