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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2019 6.298 6.464 6.088 6.464 110,296 +0.17(+2.62%)
Apr 29, 2019 6.505 6.688 6.278 6.298 277,950 -0.31(-4.69%)
Apr 26, 2019 6.849 6.849 6.553 6.608 111,279 -0.31(-4.48%)
Apr 25, 2019 6.884 6.980 6.498 6.918 149,383 +0.17(+2.55%)
Apr 24, 2019 6.711 6.856 6.464 6.746 74,677 +0.06(+0.82%)
Apr 23, 2019 6.872 6.893 6.691 6.691 52,583 -0.32(-4.52%)
Apr 22, 2019 7.166 7.166 6.629 7.007 64,190 -0.09(-1.26%)
Apr 18, 2019 7.001 7.097 6.767 7.097 39,078 +0.14(+1.98%)
Apr 17, 2019 7.097 7.303 6.959 6.959 127,288 -0.13(-1.84%)
Apr 16, 2019 7.200 7.365 7.090 7.090 30,504 -0.14(-1.90%)
Apr 15, 2019 7.228 7.372 7.180 7.228 28,190 +0.01(+0.10%)
Apr 12, 2019 7.345 7.544 7.214 7.221 55,203 -0.14(-1.96%)
Apr 11, 2019 7.372 7.565 7.152 7.365 145,481 +0.00(+0.00%)
Apr 10, 2019 7.145 7.503 7.145 7.365 46,266 +0.23(+3.18%)
Apr 09, 2019 7.372 7.537 7.069 7.138 163,817 -0.30(-3.98%)
Apr 08, 2019 7.104 7.565 6.959 7.434 259,385 +0.30(+4.25%)
Apr 05, 2019 7.441 7.572 7.014 7.131 71,619 -0.23(-3.18%)
Apr 04, 2019 7.228 7.365 7.021 7.365 72,312 +0.11(+1.52%)
Apr 03, 2019 7.536 7.536 6.959 7.255 100,016 -0.16(-2.14%)
Apr 02, 2019 7.291 7.489 6.946 7.414 132,668 +0.12(+1.60%)
Apr 01, 2019 7.524 7.765 7.297 7.297 98,809 -0.21(-2.75%)
Mar 29, 2019 7.703 7.782 7.414 7.503 68,423 -0.14(-1.89%)
Mar 28, 2019 7.641 7.909 7.427 7.648 199,536 -0.01(-0.09%)
Mar 27, 2019 8.026 8.086 7.235 7.655 127,356 -0.52(-6.32%)
Mar 26, 2019 8.205 8.205 7.759 8.171 37,567 +0.06(+0.68%)
Mar 25, 2019 8.205 8.384 7.916 8.116 33,068 -0.10(-1.17%)
Mar 22, 2019 8.439 8.513 8.136 8.212 75,832 -0.50(-5.77%)
Mar 21, 2019 8.790 8.825 8.453 8.715 26,561 -0.10(-1.09%)
Mar 20, 2019 9.059 9.059 8.556 8.811 41,132 -0.34(-3.76%)
Mar 19, 2019 8.845 9.155 8.639 9.155 43,747 -0.03(-0.37%)
Mar 18, 2019 8.749 9.224 8.632 9.190 88,199 +0.37(+4.22%)
Mar 15, 2019 8.604 8.921 8.604 8.818 51,426 +0.19(+2.15%)
Mar 14, 2019 8.281 8.763 8.260 8.632 15,969 +0.06(+0.72%)
Mar 13, 2019 8.832 8.921 8.508 8.570 31,338 -0.37(-4.16%)
Mar 12, 2019 8.563 8.942 8.439 8.942 37,243 +0.40(+4.67%)
Mar 11, 2019 8.088 8.818 8.088 8.543 24,804 +0.01(+0.08%)
Mar 08, 2019 8.405 8.931 8.405 8.536 45,906 +0.05(+0.57%)
Mar 07, 2019 8.990 8.997 8.398 8.487 56,970 -0.54(-6.02%)
Mar 06, 2019 9.506 9.541 9.028 9.031 34,602 -0.59(-6.15%)
Mar 05, 2019 9.307 9.623 8.949 9.623 24,801 +0.19(+2.04%)
Mar 04, 2019 9.603 9.658 8.962 9.430 34,954 -0.20(-2.07%)
Mar 01, 2019 9.437 9.692 9.190 9.630 82,079 +0.19(+2.04%)
Feb 28, 2019 8.845 9.465 8.819 9.437 107,532 +0.61(+6.86%)
Feb 27, 2019 9.155 9.261 8.825 8.832 32,731 -0.21(-2.36%)
Feb 26, 2019 9.031 9.320 9.017 9.045 14,126 -0.01(-0.15%)
Feb 25, 2019 9.527 9.692 8.818 9.059 37,654 -0.43(-4.50%)
Feb 22, 2019 9.417 9.534 9.369 9.486 32,396 +0.07(+0.73%)
Feb 21, 2019 9.045 9.513 8.956 9.417 43,107 +0.04(+0.44%)
Feb 20, 2019 9.527 9.561 9.224 9.375 41,928 -0.04(-0.44%)
Feb 19, 2019 9.527 9.547 9.038 9.417 117,298 -0.19(-1.94%)
Feb 15, 2019 9.706 9.864 9.575 9.603 47,649 -0.10(-1.06%)
Feb 14, 2019 9.740 9.981 9.706 9.706 18,920 -0.41(-4.02%)
Feb 13, 2019 9.933 10.26 9.816 10.11 13,511 -0.10(-0.94%)
Feb 12, 2019 10.30 10.49 10.13 10.21 70,630 +0.17(+1.64%)
Feb 11, 2019 10.14 10.61 10.04 10.04 19,459 -0.54(-5.07%)
Feb 08, 2019 9.844 10.58 9.613 10.58 23,534 +0.71(+7.18%)
Feb 07, 2019 10.46 10.46 9.844 9.871 37,176 -0.52(-4.97%)
Feb 06, 2019 10.31 10.42 10.13 10.39 26,829 -0.06(-0.59%)
Feb 05, 2019 10.19 10.62 10.16 10.45 37,158 +0.19(+1.81%)
Feb 04, 2019 10.27 10.61 10.26 10.26 17,575 -0.07(-0.67%)
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.