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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2019 3.583 3.631 3.499 3.576 69,794 -0.01(-0.39%)
Oct 30, 2019 3.777 3.777 3.548 3.589 226,380 -0.15(-3.91%)
Oct 29, 2019 3.631 3.868 3.603 3.736 104,887 +0.06(+1.70%)
Oct 28, 2019 3.951 4.021 3.652 3.673 136,851 -0.29(-7.32%)
Oct 25, 2019 3.652 3.979 3.624 3.963 141,452 +0.35(+9.56%)
Oct 24, 2019 3.624 3.715 3.548 3.617 64,920 -0.01(-0.38%)
Oct 23, 2019 3.499 3.659 3.471 3.631 230,612 +0.07(+1.95%)
Oct 22, 2019 3.603 3.652 3.499 3.562 229,661 -0.07(-1.92%)
Oct 21, 2019 3.576 3.645 3.478 3.631 514,822 +0.09(+2.55%)
Oct 18, 2019 3.555 3.638 3.416 3.541 317,119 -0.03(-0.78%)
Oct 17, 2019 3.562 3.610 3.527 3.569 65,709 +0.00(+0.00%)
Oct 16, 2019 3.478 3.617 3.464 3.569 322,458 +0.15(+4.27%)
Oct 15, 2019 3.583 3.624 3.418 3.423 111,404 -0.14(-3.91%)
Oct 14, 2019 3.659 3.659 3.548 3.562 27,333 -0.08(-2.29%)
Oct 11, 2019 3.548 3.708 3.548 3.645 60,376 +0.19(+5.65%)
Oct 10, 2019 3.554 3.554 3.450 3.450 35,726 -0.03(-0.80%)
Oct 09, 2019 3.548 3.548 3.450 3.478 44,235 -0.02(-0.60%)
Oct 08, 2019 3.610 3.624 3.492 3.499 70,617 -0.13(-3.64%)
Oct 07, 2019 3.603 3.784 3.589 3.631 79,673 -0.06(-1.69%)
Oct 04, 2019 3.548 3.701 3.541 3.694 40,394 +0.04(+1.14%)
Oct 03, 2019 3.596 3.666 3.541 3.652 49,106 +0.07(+1.94%)
Oct 02, 2019 3.569 3.638 3.513 3.583 49,290 +0.00(+0.00%)
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.