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 +0.070 (+0.76%)
Official Closing 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 (%)
May 29, 2020 2.395 2.395 2.168 2.175 98,640 -0.17(-7.33%)
May 28, 2020 2.513 2.533 2.292 2.347 79,537 -0.15(-6.06%)
May 27, 2020 2.464 2.595 2.456 2.499 68,942 +0.02(+0.83%)
May 26, 2020 2.478 2.589 2.478 2.478 57,878 -0.03(-1.37%)
May 22, 2020 2.437 2.602 2.368 2.513 86,873 +0.11(+4.58%)
May 21, 2020 2.616 2.688 2.395 2.402 120,781 -0.20(-7.67%)
May 20, 2020 2.678 2.767 2.547 2.602 175,118 +0.06(+2.44%)
May 19, 2020 2.368 2.636 2.368 2.540 97,950 +0.12(+5.14%)
May 18, 2020 2.395 2.533 2.340 2.416 165,141 +0.16(+7.00%)
May 15, 2020 2.189 2.272 2.148 2.258 52,589 +0.05(+2.18%)
May 14, 2020 2.272 2.347 2.086 2.210 97,311 -0.06(-2.73%)
May 13, 2020 2.395 2.440 2.272 2.272 66,718 -0.14(-5.98%)
May 12, 2020 2.519 2.616 2.409 2.416 130,321 -0.01(-0.28%)
May 11, 2020 2.072 2.478 2.051 2.423 223,602 +0.28(+13.18%)
May 08, 2020 2.065 2.182 2.017 2.141 141,060 +0.10(+5.07%)
May 07, 2020 2.148 2.168 1.962 2.038 66,597 -0.01(-0.34%)
May 06, 2020 2.086 2.141 1.976 2.044 19,854 +0.04(+2.06%)
May 05, 2020 2.106 2.258 1.982 2.003 35,583 -0.06(-3.00%)
May 04, 2020 1.982 2.086 1.976 2.065 41,446 +0.06(+2.74%)
May 01, 2020 2.099 2.148 1.927 2.010 50,991 -0.25(-11.25%)
Apr 30, 2020 2.203 2.265 2.127 2.265 13,559 +0.04(+1.86%)
Apr 29, 2020 2.178 2.320 2.139 2.223 34,617 +0.14(+6.95%)
Apr 28, 2020 2.065 2.099 1.976 2.079 195,179 +0.10(+5.23%)
Apr 27, 2020 2.017 2.079 1.976 1.976 24,543 +0.01(+0.70%)
Apr 24, 2020 2.010 2.010 1.934 1.962 12,784 -0.04(-2.06%)
Apr 23, 2020 2.072 2.086 1.969 2.003 24,100 +0.00(+0.00%)
Apr 22, 2020 2.189 2.189 2.003 2.003 111,870 -0.07(-3.32%)
Apr 21, 2020 2.210 2.210 2.072 2.072 16,077 -0.12(-5.56%)
Apr 20, 2020 2.196 2.334 2.144 2.194 49,211 -0.00(-0.08%)
Apr 17, 2020 2.306 2.402 2.119 2.196 77,866 -0.02(-0.93%)
Apr 16, 2020 2.361 2.375 2.203 2.217 20,493 -0.17(-6.94%)
Apr 15, 2020 2.278 2.457 2.219 2.382 22,696 -0.03(-1.14%)
Apr 14, 2020 2.506 2.519 2.379 2.409 9,235 -0.10(-3.85%)
Apr 13, 2020 2.760 2.870 2.409 2.506 61,011 -0.07(-2.67%)
Apr 09, 2020 2.719 2.788 2.535 2.574 27,601 -0.03(-1.32%)
Apr 08, 2020 2.561 2.616 2.457 2.609 13,490 +0.15(+6.16%)
Apr 07, 2020 2.347 2.607 2.347 2.457 100,415 +0.09(+3.78%)
Apr 06, 2020 2.568 2.650 2.272 2.368 35,519 +0.01(+0.58%)
Apr 03, 2020 2.081 2.409 2.079 2.354 48,957 +0.23(+11.04%)
Apr 02, 2020 2.148 2.285 1.927 2.120 98,643 -0.12(-5.23%)
Apr 01, 2020 2.340 2.361 2.210 2.237 62,140 -0.16(-6.61%)
Mar 31, 2020 2.381 2.395 2.345 2.395 1,571 +0.02(+0.87%)
Mar 30, 2020 2.519 2.519 2.278 2.375 35,273 -0.18(-7.01%)
Mar 27, 2020 2.616 2.616 2.471 2.554 26,294 -0.03(-1.33%)
Mar 26, 2020 2.375 2.745 2.375 2.588 58,796 +0.20(+8.36%)
Mar 25, 2020 2.148 2.499 2.148 2.389 30,089 +0.22(+10.16%)
Mar 24, 2020 2.072 2.354 2.072 2.168 27,352 +0.18(+9.00%)
Mar 23, 2020 2.099 2.306 1.905 1.989 39,405 -0.17(-7.67%)
Mar 20, 2020 2.645 2.743 2.155 2.155 43,291 -0.41(-15.86%)
Mar 19, 2020 2.347 2.650 2.237 2.561 110,811 +0.15(+6.29%)
Mar 18, 2020 2.630 2.643 2.223 2.409 105,812 -0.33(-12.06%)
Mar 17, 2020 2.857 2.919 2.616 2.740 153,867 -0.11(-3.86%)
Mar 16, 2020 2.891 3.098 2.671 2.850 77,714 -0.19(-6.12%)
Mar 13, 2020 2.999 3.084 2.778 3.036 61,450 +0.08(+2.56%)
Mar 12, 2020 3.015 3.022 2.698 2.960 121,524 -0.12(-3.80%)
Mar 11, 2020 3.297 3.366 3.070 3.077 67,587 -0.24(-7.26%)
Mar 10, 2020 3.146 3.332 3.144 3.318 53,995 +0.25(+8.31%)
Mar 09, 2020 3.449 3.565 3.015 3.063 173,455 -0.57(-15.72%)
Mar 06, 2020 3.469 3.841 3.469 3.635 91,086 -0.21(-5.38%)
Mar 05, 2020 3.855 3.855 3.743 3.841 44,398 -0.01(-0.18%)
Mar 04, 2020 3.786 3.869 3.684 3.848 5,317 +0.12(+3.14%)
Mar 03, 2020 3.579 3.731 3.579 3.731 48,457 +0.12(+3.24%)
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.