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 )

9.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 3.545 3.593 3.462 3.538 70,533 -0.01(-0.39%)
Oct 30, 2019 3.738 3.738 3.511 3.552 228,775 -0.14(-3.91%)
Oct 29, 2019 3.593 3.827 3.566 3.696 105,997 +0.06(+1.70%)
Oct 28, 2019 3.910 3.979 3.614 3.635 138,298 -0.29(-7.32%)
Oct 25, 2019 3.614 3.937 3.586 3.922 142,949 +0.34(+9.56%)
Oct 24, 2019 3.586 3.676 3.511 3.579 65,606 -0.01(-0.38%)
Oct 23, 2019 3.462 3.621 3.435 3.593 233,052 +0.07(+1.95%)
Oct 22, 2019 3.566 3.614 3.462 3.524 232,090 -0.07(-1.92%)
Oct 21, 2019 3.538 3.607 3.442 3.593 520,268 +0.09(+2.55%)
Oct 18, 2019 3.518 3.600 3.380 3.504 320,473 -0.03(-0.78%)
Oct 17, 2019 3.524 3.573 3.490 3.531 66,404 +0.00(+0.00%)
Oct 16, 2019 3.442 3.579 3.428 3.531 325,868 +0.14(+4.27%)
Oct 15, 2019 3.545 3.586 3.382 3.387 112,582 -0.14(-3.91%)
Oct 14, 2019 3.621 3.621 3.511 3.524 27,622 -0.08(-2.29%)
Oct 11, 2019 3.511 3.669 3.511 3.607 61,014 +0.19(+5.65%)
Oct 10, 2019 3.517 3.517 3.414 3.414 36,104 -0.03(-0.80%)
Oct 09, 2019 3.511 3.511 3.414 3.442 44,703 -0.02(-0.60%)
Oct 08, 2019 3.573 3.586 3.456 3.462 71,364 -0.13(-3.64%)
Oct 07, 2019 3.566 3.745 3.552 3.593 80,516 -0.06(-1.69%)
Oct 04, 2019 3.511 3.662 3.504 3.655 40,821 +0.04(+1.14%)
Oct 03, 2019 3.559 3.628 3.504 3.614 49,625 +0.07(+1.94%)
Oct 02, 2019 3.531 3.600 3.476 3.545 49,811 +0.00(+0.00%)
Oct 01, 2019 3.662 3.738 3.490 3.545 25,483 -0.08(-2.09%)
Sep 30, 2019 3.703 3.752 3.614 3.621 44,485 -0.10(-2.77%)
Sep 27, 2019 3.628 3.869 3.628 3.724 95,299 +0.10(+2.85%)
Sep 26, 2019 3.641 3.669 3.524 3.621 69,620 -0.02(-0.57%)
Sep 25, 2019 3.586 3.758 3.459 3.641 104,878 +0.05(+1.34%)
Sep 24, 2019 3.731 3.758 3.566 3.593 115,909 -0.14(-3.69%)
Sep 23, 2019 3.869 3.931 3.717 3.731 72,755 -0.13(-3.39%)
Sep 20, 2019 4.130 4.240 3.862 3.862 44,017 -0.20(-4.92%)
Sep 19, 2019 4.034 4.130 3.890 4.061 73,719 +0.05(+1.20%)
Sep 18, 2019 4.220 4.220 3.931 4.013 76,551 -0.17(-4.11%)
Sep 17, 2019 3.910 4.357 3.855 4.185 180,120 +0.29(+7.42%)
Sep 16, 2019 3.937 3.937 3.752 3.896 190,134 +0.07(+1.80%)
Sep 13, 2019 4.054 4.109 3.827 3.827 114,475 -0.22(-5.44%)
Sep 12, 2019 4.206 4.261 3.958 4.048 60,477 -0.15(-3.61%)
Sep 11, 2019 4.337 4.591 4.199 4.199 143,650 -0.13(-3.02%)
Sep 10, 2019 4.144 4.433 4.144 4.330 68,207 +0.03(+0.64%)
Sep 09, 2019 4.392 4.708 4.151 4.302 112,618 +0.05(+1.13%)
Sep 06, 2019 4.178 4.543 4.178 4.254 164,885 -0.04(-0.96%)
Sep 05, 2019 3.862 4.598 3.862 4.295 336,199 +0.41(+10.64%)
Sep 04, 2019 3.641 4.165 3.638 3.882 401,630 +0.28(+7.63%)
Sep 03, 2019 3.524 3.676 3.352 3.607 420,980 +0.17(+4.80%)
Aug 30, 2019 3.786 3.786 3.421 3.442 437,854 -0.21(-5.66%)
Aug 29, 2019 3.579 3.834 3.414 3.648 525,323 -0.01(-0.19%)
Aug 28, 2019 3.442 4.130 3.442 3.655 454,969 +0.15(+4.32%)
Aug 27, 2019 4.116 4.116 3.504 3.504 389,414 -0.60(-14.60%)
Aug 26, 2019 4.330 4.454 4.061 4.103 75,487 -0.18(-4.18%)
Aug 23, 2019 4.584 4.584 4.268 4.282 60,143 -0.30(-6.47%)
Aug 22, 2019 4.598 4.686 4.557 4.578 183,091 -0.01(-0.15%)
Aug 21, 2019 4.605 4.729 4.584 4.584 103,426 +0.03(+0.76%)
Aug 20, 2019 4.681 4.681 4.550 4.550 115,629 -0.13(-2.79%)
Aug 19, 2019 5.053 5.053 4.640 4.681 70,466 -0.36(-7.23%)
Aug 16, 2019 5.108 5.410 4.997 5.046 170,551 +0.04(+0.83%)
Aug 15, 2019 4.612 5.183 4.612 5.004 133,032 +0.46(+10.15%)
Aug 14, 2019 4.467 4.729 4.412 4.543 319,848 -0.07(-1.49%)
Aug 13, 2019 4.784 5.300 4.385 4.612 624,350 +0.30(+6.86%)
Aug 12, 2019 4.474 4.543 2.753 4.316 1,106,204 -2.68(-38.29%)
Aug 09, 2019 6.450 7.063 6.422 6.994 166,483 +0.52(+8.09%)
Aug 08, 2019 6.471 6.530 6.312 6.471 133,634 -0.09(-1.36%)
Aug 07, 2019 6.643 6.643 6.477 6.560 78,693 -0.17(-2.46%)
Aug 06, 2019 7.021 7.021 6.670 6.725 42,432 -0.26(-3.74%)
Aug 05, 2019 6.973 7.049 6.732 6.987 666,395 -0.09(-1.26%)
Aug 02, 2019 7.100 7.159 6.774 7.076 56,220 -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.