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 )

11.17 +0.48 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2019 4.750 4.805 4.681 4.763 96,897 +0.02(+0.44%)
Dec 30, 2019 4.929 4.929 4.722 4.743 151,906 -0.19(-3.91%)
Dec 27, 2019 5.121 5.121 4.825 4.936 189,146 -0.12(-2.45%)
Dec 26, 2019 5.114 5.218 4.970 5.059 250,349 +0.02(+0.41%)
Dec 24, 2019 4.894 5.204 4.894 5.039 193,649 +0.23(+4.87%)
Dec 23, 2019 4.729 4.929 4.688 4.805 264,332 +0.07(+1.45%)
Dec 20, 2019 4.688 4.874 4.612 4.736 98,640 +0.08(+1.78%)
Dec 19, 2019 4.681 4.853 4.626 4.653 80,478 -0.09(-1.89%)
Dec 18, 2019 4.805 4.891 4.605 4.743 139,015 -0.08(-1.57%)
Dec 17, 2019 4.619 4.819 4.454 4.819 121,304 +0.22(+4.79%)
Dec 16, 2019 4.426 4.715 4.426 4.598 129,961 +0.26(+6.03%)
Dec 13, 2019 4.275 4.660 4.161 4.337 168,662 -0.01(-0.32%)
Dec 12, 2019 4.130 4.447 4.116 4.350 109,068 +0.21(+5.16%)
Dec 11, 2019 4.240 4.357 4.137 4.137 74,268 -0.10(-2.44%)
Dec 10, 2019 4.357 4.357 4.185 4.240 72,728 -0.19(-4.20%)
Dec 09, 2019 3.924 4.536 3.875 4.426 241,738 +0.60(+15.65%)
Dec 06, 2019 3.758 3.944 3.717 3.827 186,821 +0.14(+3.93%)
Dec 05, 2019 3.717 3.793 3.683 3.683 40,306 -0.07(-1.83%)
Dec 04, 2019 3.676 3.807 3.648 3.752 25,248 +0.12(+3.42%)
Dec 03, 2019 3.621 3.717 3.600 3.628 41,356 -0.03(-0.94%)
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.