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, 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%)
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.