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 (%)
May 31, 2019 6.588 6.588 6.400 6.469 78,776 -0.17(-2.52%)
May 30, 2019 6.636 6.769 6.609 6.636 27,982 +0.03(+0.42%)
May 29, 2019 6.595 6.755 6.142 6.609 127,599 +0.07(+1.06%)
May 28, 2019 6.776 6.949 6.490 6.539 582,186 -0.21(-3.09%)
May 24, 2019 6.469 6.803 6.372 6.748 278,880 +0.24(+3.63%)
May 23, 2019 6.407 6.525 6.323 6.511 111,027 -0.01(-0.11%)
May 22, 2019 6.449 6.602 6.351 6.518 81,172 +0.09(+1.41%)
May 21, 2019 6.142 6.657 6.066 6.428 130,887 +0.31(+5.12%)
May 20, 2019 6.358 6.358 5.809 6.115 170,795 -0.25(-3.93%)
May 17, 2019 6.469 6.539 6.334 6.365 61,670 -0.08(-1.29%)
May 16, 2019 6.400 6.609 6.365 6.449 83,866 +0.15(+2.32%)
May 15, 2019 6.038 6.358 6.010 6.302 48,778 +0.24(+3.90%)
May 14, 2019 5.913 6.108 5.913 6.066 114,674 +0.15(+2.59%)
May 13, 2019 6.142 6.170 5.913 5.913 61,940 -0.36(-5.76%)
May 10, 2019 6.525 6.525 6.219 6.275 142,315 -0.19(-3.01%)
May 09, 2019 6.233 6.511 6.087 6.469 116,322 +0.19(+3.10%)
May 08, 2019 6.309 6.546 6.177 6.275 96,456 +0.01(+0.22%)
May 07, 2019 6.365 6.435 6.115 6.261 103,158 -0.15(-2.28%)
May 06, 2019 6.115 6.553 6.087 6.407 72,756 +0.22(+3.48%)
May 03, 2019 6.302 6.588 6.191 6.191 231,298 -0.08(-1.22%)
May 02, 2019 6.414 6.509 6.205 6.268 115,570 -0.11(-1.74%)
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.