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 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%)
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.