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 (%)
Aug 31, 2020 2.506 2.519 2.258 2.285 120,389 -0.21(-8.54%)
Aug 28, 2020 2.361 2.574 2.361 2.499 68,714 +0.11(+4.61%)
Aug 27, 2020 2.464 2.485 2.389 2.389 48,297 -0.05(-1.98%)
Aug 26, 2020 2.506 2.636 2.437 2.437 199,450 -0.10(-3.80%)
Aug 25, 2020 2.464 2.767 2.299 2.533 470,188 +0.07(+2.79%)
Aug 24, 2020 2.368 2.464 2.237 2.464 97,234 +0.10(+4.37%)
Aug 21, 2020 2.409 2.451 2.361 2.361 53,460 -0.05(-2.00%)
Aug 20, 2020 2.361 2.423 2.347 2.409 20,548 +0.01(+0.29%)
Aug 19, 2020 2.368 2.464 2.368 2.402 27,562 -0.01(-0.29%)
Aug 18, 2020 2.457 2.478 2.375 2.409 49,253 -0.08(-3.31%)
Aug 17, 2020 2.395 2.506 2.354 2.492 144,740 +0.09(+3.73%)
Aug 14, 2020 2.347 2.471 2.347 2.402 83,677 +0.02(+0.87%)
Aug 13, 2020 2.423 2.547 2.382 2.382 88,003 -0.08(-3.08%)
Aug 12, 2020 2.430 2.492 2.361 2.457 85,563 +0.02(+0.85%)
Aug 11, 2020 2.506 2.574 2.430 2.437 58,064 -0.04(-1.67%)
Aug 10, 2020 2.430 2.547 2.395 2.478 82,224 +0.00(+0.00%)
Aug 07, 2020 2.664 2.664 2.437 2.478 101,982 -0.09(-3.49%)
Aug 06, 2020 2.547 2.595 2.519 2.568 74,686 +0.04(+1.63%)
Aug 05, 2020 2.636 2.685 2.513 2.526 372,260 -0.02(-0.81%)
Aug 04, 2020 3.001 3.098 2.547 2.547 812,674 -0.25(-8.87%)
Aug 03, 2020 2.513 2.829 2.457 2.795 1,530,902 +0.18(+6.84%)
Jul 31, 2020 2.664 2.719 2.578 2.616 79,464 +0.03(+1.33%)
Jul 30, 2020 2.719 2.726 2.554 2.581 158,830 -0.21(-7.41%)
Jul 29, 2020 2.891 2.898 2.753 2.788 68,920 -0.07(-2.41%)
Jul 28, 2020 2.864 2.919 2.857 2.857 64,717 -0.03(-0.95%)
Jul 27, 2020 2.864 2.987 2.850 2.884 211,691 +0.05(+1.70%)
Jul 24, 2020 2.712 2.857 2.705 2.836 40,095 +0.09(+3.26%)
Jul 23, 2020 2.843 2.960 2.702 2.747 184,182 -0.10(-3.39%)
Jul 22, 2020 2.691 2.926 2.636 2.843 193,504 +0.12(+4.29%)
Jul 21, 2020 2.698 2.839 2.678 2.726 638,523 +0.08(+2.86%)
Jul 20, 2020 2.650 2.733 2.581 2.650 179,440 +0.02(+0.65%)
Jul 17, 2020 2.616 2.719 2.595 2.633 184,061 +0.04(+1.73%)
Jul 16, 2020 2.574 2.643 2.533 2.588 41,540 -0.03(-1.31%)
Jul 15, 2020 2.588 2.685 2.561 2.623 52,571 +0.05(+1.87%)
Jul 14, 2020 2.678 2.685 2.506 2.574 93,837 -0.11(-4.10%)
Jul 13, 2020 2.451 2.808 2.451 2.685 664,691 +0.21(+8.33%)
Jul 10, 2020 2.395 2.554 2.320 2.478 85,275 +0.14(+5.88%)
Jul 09, 2020 2.444 2.471 2.306 2.340 58,216 -0.12(-5.03%)
Jul 08, 2020 2.402 2.478 2.402 2.464 38,093 -0.04(-1.65%)
Jul 07, 2020 2.595 2.595 2.272 2.506 256,946 -0.10(-3.70%)
Jul 06, 2020 2.127 2.767 2.127 2.602 657,834 +0.53(+25.58%)
Jul 02, 2020 2.127 2.168 2.072 2.072 17,868 -0.01(-0.66%)
Jul 01, 2020 2.065 2.161 2.065 2.086 70,313 +0.00(+0.00%)
Jun 30, 2020 2.125 2.180 2.051 2.086 114,054 -0.03(-1.62%)
Jun 29, 2020 2.175 2.196 2.106 2.120 111,593 -0.04(-1.91%)
Jun 26, 2020 2.155 2.237 2.148 2.161 80,336 -0.15(-6.55%)
Jun 25, 2020 2.134 2.382 2.072 2.313 500,628 +0.18(+8.39%)
Jun 24, 2020 2.175 2.234 2.134 2.134 32,226 -0.02(-0.96%)
Jun 23, 2020 2.161 2.251 2.155 2.155 149,277 +0.01(+0.64%)
Jun 22, 2020 2.230 2.230 2.065 2.141 77,243 -0.07(-3.12%)
Jun 19, 2020 2.161 2.247 2.120 2.210 142,658 +0.05(+2.23%)
Jun 18, 2020 2.196 2.402 2.141 2.161 71,996 -0.11(-4.85%)
Jun 17, 2020 2.237 2.306 2.203 2.272 91,703 +0.03(+1.54%)
Jun 16, 2020 2.375 2.478 2.175 2.237 403,048 -0.08(-3.56%)
Jun 15, 2020 2.265 2.340 2.162 2.320 113,394 -0.09(-3.71%)
Jun 12, 2020 2.540 2.657 2.409 2.409 91,086 -0.03(-1.13%)
Jun 11, 2020 2.547 2.581 2.437 2.437 99,740 -0.19(-7.09%)
Jun 10, 2020 2.753 2.753 2.574 2.623 225,649 -0.14(-4.99%)
Jun 09, 2020 2.753 2.822 2.499 2.760 329,095 +0.02(+0.86%)
Jun 08, 2020 2.492 2.753 2.492 2.737 678,643 +0.27(+11.06%)
Jun 05, 2020 2.402 2.664 2.402 2.464 306,672 +0.03(+1.13%)
Jun 04, 2020 2.423 2.585 2.423 2.437 80,080 -0.04(-1.67%)
Jun 03, 2020 2.533 2.643 2.471 2.478 158,031 -0.06(-2.17%)
Jun 02, 2020 2.492 2.616 2.471 2.533 118,913 +0.03(+1.38%)
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.