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 (%)
Jan 31, 2019 10.10 10.63 10.10 10.63 101,579 +0.41(+3.97%)
Jan 30, 2019 10.05 10.22 9.733 10.22 77,196 +0.24(+2.41%)
Jan 29, 2019 9.623 10.05 9.375 9.981 43,648 +0.46(+4.84%)
Jan 28, 2019 9.410 9.671 9.375 9.520 20,399 -0.01(-0.07%)
Jan 25, 2019 9.644 9.671 9.389 9.527 29,345 +0.04(+0.44%)
Jan 24, 2019 9.176 9.486 9.155 9.486 24,061 +0.33(+3.61%)
Jan 23, 2019 9.603 9.603 9.155 9.155 15,163 -0.43(-4.52%)
Jan 22, 2019 9.403 9.726 9.073 9.589 44,251 +0.19(+2.05%)
Jan 18, 2019 9.637 9.802 9.396 9.396 133,215 -0.25(-2.64%)
Jan 17, 2019 9.486 9.651 9.424 9.651 28,846 +0.08(+0.86%)
Jan 16, 2019 9.637 9.905 9.541 9.568 90,155 -0.47(-4.73%)
Jan 15, 2019 9.651 10.05 9.344 10.04 44,462 +0.41(+4.21%)
Jan 14, 2019 9.617 9.692 9.245 9.637 32,523 +0.38(+4.09%)
Jan 11, 2019 8.983 9.486 8.983 9.258 32,105 +0.10(+1.05%)
Jan 10, 2019 9.451 9.492 9.162 9.162 16,561 -0.32(-3.41%)
Jan 09, 2019 9.107 9.637 9.107 9.486 36,760 +0.52(+5.84%)
Jan 08, 2019 9.238 9.245 8.956 8.962 32,602 -0.17(-1.81%)
Jan 07, 2019 8.896 9.389 8.896 9.128 39,348 +0.15(+1.69%)
Jan 04, 2019 8.694 8.976 8.694 8.976 44,453 +0.23(+2.60%)
Jan 03, 2019 9.004 9.052 8.721 8.749 91,279 -0.29(-3.20%)
Jan 02, 2019 8.956 9.313 8.859 9.038 94,275 +0.05(+0.54%)
Dec 31, 2018 8.728 9.437 8.460 8.990 39,950 +0.25(+2.83%)
Dec 28, 2018 8.549 8.921 8.357 8.742 40,386 +0.10(+1.20%)
Dec 27, 2018 8.522 8.639 8.219 8.639 257,789 +0.07(+0.80%)
Dec 26, 2018 8.701 8.701 8.074 8.570 96,075 -0.17(-1.97%)
Dec 24, 2018 8.742 8.845 8.632 8.742 7,990 +0.00(+0.00%)
Dec 21, 2018 8.777 8.949 8.666 8.742 67,116 -0.03(-0.39%)
Dec 20, 2018 8.618 8.887 8.529 8.777 106,934 +0.19(+2.16%)
Dec 19, 2018 8.598 9.038 8.467 8.591 152,744 -0.03(-0.40%)
Dec 18, 2018 8.604 8.928 8.598 8.625 69,899 -0.04(-0.48%)
Dec 17, 2018 8.715 8.949 8.570 8.666 144,692 -0.12(-1.33%)
Dec 14, 2018 8.949 9.086 8.687 8.783 51,717 -0.19(-2.15%)
Dec 13, 2018 8.783 9.052 8.783 8.976 70,515 +0.20(+2.27%)
Dec 12, 2018 8.949 9.045 8.618 8.777 72,058 -0.14(-1.62%)
Dec 11, 2018 9.031 9.031 8.604 8.921 40,108 -0.06(-0.69%)
Dec 10, 2018 9.258 9.394 8.811 8.983 26,195 -0.22(-2.39%)
Dec 07, 2018 9.341 9.513 9.134 9.203 143,239 -0.10(-1.04%)
Dec 06, 2018 9.017 9.558 8.687 9.300 59,932 +0.12(+1.35%)
Dec 04, 2018 10.02 10.23 9.155 9.176 43,146 -0.84(-8.39%)
Dec 03, 2018 9.548 10.08 9.548 10.02 76,945 +0.56(+5.90%)
Nov 30, 2018 9.382 9.589 9.341 9.458 27,601 +0.13(+1.40%)
Nov 29, 2018 9.176 9.389 9.121 9.327 67,491 +0.10(+1.12%)
Nov 28, 2018 9.079 9.286 9.042 9.224 53,236 +0.12(+1.36%)
Nov 27, 2018 9.128 9.252 8.825 9.100 47,668 -0.04(-0.45%)
Nov 26, 2018 9.134 9.159 8.625 9.141 94,397 -0.01(-0.15%)
Nov 23, 2018 8.894 9.155 8.756 9.155 10,604 +0.21(+2.39%)
Nov 21, 2018 8.942 8.942 8.942 0 +0.21(+2.44%)
Nov 20, 2018 8.880 9.032 8.673 8.728 22,575 -0.34(-3.79%)
Nov 19, 2018 9.066 9.076 8.804 9.073 14,124 -0.10(-1.13%)
Nov 16, 2018 9.238 9.252 8.983 9.176 23,098 -0.01(-0.15%)
Nov 15, 2018 9.004 9.203 8.880 9.190 29,682 +0.13(+1.44%)
Nov 14, 2018 8.990 9.224 8.728 9.059 39,276 +0.11(+1.23%)
Nov 13, 2018 9.086 9.155 8.715 8.949 46,592 -0.19(-2.03%)
Nov 12, 2018 8.969 9.231 8.921 9.134 92,616 +0.07(+0.76%)
Nov 09, 2018 9.286 9.637 8.942 9.066 46,487 -0.40(-4.22%)
Nov 08, 2018 9.265 9.616 8.956 9.465 105,544 -0.17(-1.79%)
Nov 07, 2018 9.837 10.23 9.541 9.637 53,069 -0.28(-2.85%)
Nov 06, 2018 9.596 10.02 9.506 9.919 44,472 +0.28(+2.93%)
Nov 05, 2018 9.541 9.850 9.327 9.637 72,272 +0.10(+1.08%)
Nov 02, 2018 9.382 9.733 9.320 9.534 108,228 +0.16(+1.69%)
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.