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 (%)
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%)
Oct 01, 2018 11.86 11.86 11.24 11.46 31,351 -0.33(-2.77%)
Sep 28, 2018 11.71 11.92 11.60 11.79 38,382 +0.04(+0.36%)
Sep 27, 2018 11.99 12.22 11.64 11.75 95,075 -0.39(-3.21%)
Sep 26, 2018 12.06 12.98 11.90 12.14 131,128 +0.27(+2.29%)
Sep 25, 2018 11.80 11.96 11.07 11.87 105,530 -0.06(-0.52%)
Sep 24, 2018 11.92 11.96 11.30 11.93 136,427 +0.01(+0.06%)
Sep 21, 2018 11.79 12.15 11.79 11.92 76,907 +0.17(+1.42%)
Sep 20, 2018 11.73 11.89 11.29 11.76 169,750 +0.01(+0.12%)
Sep 19, 2018 10.83 11.76 10.83 11.74 60,744 +0.60(+5.37%)
Sep 18, 2018 11.05 11.23 10.95 11.14 24,791 +0.02(+0.19%)
Sep 17, 2018 11.23 11.39 11.06 11.12 20,474 -0.02(-0.19%)
Sep 14, 2018 10.72 11.25 10.65 11.14 85,101 +0.36(+3.35%)
Sep 13, 2018 10.63 10.84 10.47 10.78 99,648 +0.21(+1.97%)
Sep 12, 2018 10.49 10.75 10.49 10.57 71,525 +0.09(+0.86%)
Sep 11, 2018 10.43 10.55 10.15 10.48 105,596 +0.06(+0.60%)
Sep 10, 2018 10.19 10.48 10.10 10.42 63,499 +0.36(+3.60%)
Sep 07, 2018 10.43 10.47 10.03 10.06 194,785 -0.31(-3.02%)
Sep 06, 2018 10.36 10.71 10.15 10.37 262,745 +0.35(+3.54%)
Sep 05, 2018 10.02 10.19 9.934 10.02 268,878 +0.00(+0.00%)
Sep 04, 2018 11.10 11.10 9.955 10.02 160,388 -1.38(-12.14%)
Aug 31, 2018 11.40 11.40 11.40 0 +1.75(+18.08%)
Aug 30, 2018 10.16 10.23 9.579 9.655 356,840 -0.64(-6.22%)
Aug 29, 2018 10.73 10.83 10.09 10.30 126,265 -0.42(-3.90%)
Aug 28, 2018 10.85 10.89 10.51 10.71 200,214 -0.15(-1.35%)
Aug 27, 2018 10.95 11.22 10.85 10.86 99,926 -0.06(-0.57%)
Aug 24, 2018 11.05 11.19 10.78 10.92 44,419 -0.13(-1.13%)
Aug 23, 2018 10.96 11.20 10.96 11.05 34,821 +0.13(+1.15%)
Aug 22, 2018 11.02 11.12 10.77 10.92 56,191 -0.13(-1.20%)
Aug 21, 2018 11.03 11.28 10.92 11.05 8,679 +0.06(+0.57%)
Aug 20, 2018 11.06 11.18 10.87 10.99 70,529 -0.04(-0.38%)
Aug 17, 2018 11.13 11.13 10.90 11.03 54,194 -0.17(-1.49%)
Aug 16, 2018 11.36 11.46 11.20 11.20 18,233 -0.06(-0.56%)
Aug 15, 2018 11.06 11.31 10.76 11.26 53,145 +0.06(+0.50%)
Aug 14, 2018 11.13 11.32 10.97 11.21 105,723 +0.10(+0.88%)
Aug 13, 2018 11.62 11.62 10.85 11.11 170,861 -0.47(-4.08%)
Aug 10, 2018 11.86 11.92 11.41 11.58 136,709 -0.40(-3.31%)
Aug 09, 2018 12.19 12.35 11.94 11.98 22,212 -0.17(-1.37%)
Aug 08, 2018 12.46 12.58 12.03 12.15 231,156 -0.39(-3.11%)
Aug 07, 2018 12.77 12.87 12.51 12.54 104,317 -0.17(-1.31%)
Aug 06, 2018 12.79 13.04 12.63 12.70 145,841 -0.09(-0.71%)
Aug 03, 2018 12.81 12.97 12.68 12.79 116,871 -0.02(-0.16%)
Aug 02, 2018 12.99 13.18 12.81 12.81 196,691 -0.17(-1.34%)
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.