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 (%)
Dec 31, 2018 8.821 9.537 8.549 9.085 39,532 +0.25(+2.83%)
Dec 28, 2018 8.640 9.015 8.445 8.835 39,963 +0.10(+1.20%)
Dec 27, 2018 8.612 8.730 8.306 8.730 255,091 +0.07(+0.80%)
Dec 26, 2018 8.793 8.793 8.160 8.661 95,069 -0.17(-1.97%)
Dec 24, 2018 8.835 8.939 8.723 8.835 7,906 +0.00(+0.00%)
Dec 21, 2018 8.869 9.043 8.758 8.835 66,413 -0.03(-0.39%)
Dec 20, 2018 8.709 8.981 8.619 8.869 105,815 +0.19(+2.16%)
Dec 19, 2018 8.689 9.134 8.556 8.682 151,146 -0.03(-0.40%)
Dec 18, 2018 8.695 9.022 8.689 8.716 69,168 -0.04(-0.48%)
Dec 17, 2018 8.807 9.043 8.661 8.758 143,177 -0.12(-1.33%)
Dec 14, 2018 9.043 9.182 8.779 8.876 51,176 -0.19(-2.15%)
Dec 13, 2018 8.876 9.148 8.876 9.071 69,777 +0.20(+2.27%)
Dec 12, 2018 9.043 9.141 8.709 8.869 71,304 -0.15(-1.62%)
Dec 11, 2018 9.127 9.127 8.695 9.015 39,688 -0.06(-0.69%)
Dec 10, 2018 9.356 9.494 8.904 9.078 25,921 -0.22(-2.39%)
Dec 07, 2018 9.440 9.614 9.231 9.301 141,740 -0.10(-1.04%)
Dec 06, 2018 9.113 9.659 8.779 9.398 59,305 +0.13(+1.35%)
Dec 04, 2018 10.13 10.34 9.252 9.273 42,694 -0.85(-8.38%)
Dec 03, 2018 9.649 10.19 9.649 10.12 76,140 +0.56(+5.89%)
Nov 30, 2018 9.482 9.690 9.440 9.558 27,313 +0.13(+1.40%)
Nov 29, 2018 9.273 9.489 9.217 9.426 66,784 +0.10(+1.12%)
Nov 28, 2018 9.175 9.384 9.137 9.322 52,679 +0.13(+1.36%)
Nov 27, 2018 9.224 9.349 8.918 9.196 47,169 -0.04(-0.45%)
Nov 26, 2018 9.231 9.256 8.716 9.238 93,409 -0.01(-0.15%)
Nov 23, 2018 8.988 9.252 8.849 9.252 10,493 +0.22(+2.39%)
Nov 21, 2018 9.036 9.036 9.036 0 +0.22(+2.44%)
Nov 20, 2018 8.974 9.128 8.765 8.821 22,339 -0.35(-3.79%)
Nov 19, 2018 9.162 9.172 8.897 9.169 13,977 -0.10(-1.13%)
Nov 16, 2018 9.335 9.349 9.078 9.273 22,856 -0.01(-0.15%)
Nov 15, 2018 9.099 9.301 8.974 9.287 29,371 +0.13(+1.44%)
Nov 14, 2018 9.085 9.322 8.821 9.155 38,865 +0.11(+1.23%)
Nov 13, 2018 9.182 9.252 8.807 9.043 46,104 -0.19(-2.03%)
Nov 12, 2018 9.064 9.329 9.015 9.231 91,646 +0.07(+0.76%)
Nov 09, 2018 9.384 9.739 9.036 9.162 46,000 -0.40(-4.22%)
Nov 08, 2018 9.363 9.718 9.050 9.565 104,439 -0.17(-1.79%)
Nov 07, 2018 9.941 10.34 9.642 9.739 52,514 -0.29(-2.84%)
Nov 06, 2018 9.697 10.12 9.607 10.02 44,007 +0.29(+2.93%)
Nov 05, 2018 9.642 9.955 9.426 9.739 71,515 +0.10(+1.08%)
Nov 02, 2018 9.482 9.836 9.419 9.635 107,095 +0.16(+1.69%)
Nov 01, 2018 9.210 9.523 8.876 9.475 268,668 +0.17(+1.87%)
Oct 31, 2018 9.169 9.356 9.113 9.301 386,008 +0.18(+1.98%)
Oct 30, 2018 9.127 9.231 9.015 9.120 146,310 -0.04(-0.46%)
Oct 29, 2018 9.085 9.384 9.036 9.162 103,420 +0.12(+1.31%)
Oct 26, 2018 9.335 9.335 8.904 9.043 140,590 -0.33(-3.49%)
Oct 25, 2018 9.391 9.586 9.370 9.370 64,694 +0.03(+0.37%)
Oct 24, 2018 9.454 9.563 9.182 9.335 401,525 -0.13(-1.40%)
Oct 23, 2018 9.468 9.495 9.356 9.468 58,493 -0.13(-1.38%)
Oct 22, 2018 9.669 9.788 9.572 9.600 123,064 -0.03(-0.36%)
Oct 19, 2018 9.753 9.774 9.635 9.635 48,013 -0.10(-1.07%)
Oct 18, 2018 9.906 9.961 9.642 9.739 119,050 -0.22(-2.17%)
Oct 17, 2018 10.10 10.23 9.795 9.955 64,257 -0.29(-2.79%)
Oct 16, 2018 10.22 10.32 10.05 10.24 91,163 +0.08(+0.75%)
Oct 15, 2018 10.05 10.38 9.871 10.16 114,630 +0.15(+1.46%)
Oct 12, 2018 9.989 10.27 9.892 10.02 169,484 +0.01(+0.07%)
Oct 11, 2018 10.22 10.25 9.850 10.01 220,820 -0.76(-7.04%)
Oct 10, 2018 11.23 11.47 10.58 10.77 631,442 -0.65(-5.72%)
Oct 09, 2018 11.40 11.46 10.82 11.42 138,303 +0.06(+0.49%)
Oct 08, 2018 10.74 11.55 10.50 11.37 684,074 +0.45(+4.14%)
Oct 05, 2018 10.92 11.13 10.59 10.91 1,652,440 +0.02(+0.19%)
Oct 04, 2018 11.53 11.55 10.78 10.89 45,131 -0.72(-6.17%)
Oct 03, 2018 11.51 11.83 11.48 11.61 575,861 +0.20(+1.77%)
Oct 02, 2018 11.50 11.76 11.34 11.41 32,158 -0.06(-0.48%)
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.