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 )

11.81 -0.22 (-1.83%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 20, 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 (%)
Jul 31, 2019 10.14 10.30 10.02 10.17 75,136 -0.10(-0.96%)
Jul 30, 2019 9.824 10.27 9.824 10.27 55,032 +0.02(+0.19%)
Jul 29, 2019 10.05 10.31 9.864 10.25 162,774 +0.28(+2.77%)
Jul 26, 2019 9.735 10.01 9.735 9.972 158,101 +0.14(+1.41%)
Jul 25, 2019 9.883 9.972 9.696 9.834 125,469 -0.04(-0.40%)
Jul 24, 2019 9.868 10.17 9.775 9.873 96,655 -0.07(-0.70%)
Jul 23, 2019 9.854 9.942 9.696 9.942 27,610 +0.07(+0.70%)
Jul 22, 2019 10.12 10.12 9.716 9.873 65,351 -0.35(-3.38%)
Jul 19, 2019 10.11 10.22 9.903 10.22 79,607 +0.11(+1.07%)
Jul 18, 2019 10.19 10.20 9.992 10.11 58,945 -0.11(-1.06%)
Jul 17, 2019 9.913 10.24 9.903 10.22 63,231 +0.07(+0.68%)
Jul 16, 2019 10.07 10.22 9.877 10.15 44,229 -0.01(-0.10%)
Jul 15, 2019 10.42 10.50 9.992 10.16 29,978 -0.23(-2.19%)
Jul 12, 2019 10.54 10.54 10.37 10.39 48,716 +0.01(+0.10%)
Jul 11, 2019 10.36 10.59 10.28 10.38 149,350 +0.05(+0.48%)
Jul 10, 2019 10.84 10.84 10.23 10.33 197,050 +0.05(+0.48%)
Jul 09, 2019 10.22 10.28 10.05 10.28 77,883 +0.14(+1.36%)
Jul 08, 2019 9.261 10.22 9.261 10.14 123,856 +0.15(+1.48%)
Jul 05, 2019 9.873 10.02 9.775 9.992 276,197 +0.15(+1.50%)
Jul 03, 2019 9.656 9.844 9.640 9.844 35,448 +0.29(+3.00%)
Jul 02, 2019 9.034 9.775 9.034 9.557 20,921 -0.21(-2.12%)
Jul 01, 2019 9.676 9.844 9.607 9.765 178,555 +0.11(+1.12%)
Jun 28, 2019 9.340 9.656 9.241 9.656 34,638 +0.35(+3.71%)
Jun 27, 2019 9.469 9.538 8.965 9.311 67,251 +0.05(+0.53%)
Jun 26, 2019 9.241 9.320 9.084 9.261 29,187 +0.10(+1.08%)
Jun 25, 2019 9.251 9.251 8.955 9.162 9,166 -0.12(-1.28%)
Jun 24, 2019 9.390 9.726 9.281 9.281 10,580 -0.10(-1.05%)
Jun 21, 2019 9.350 9.444 9.281 9.380 29,574 -0.04(-0.42%)
Jun 20, 2019 9.429 9.538 9.182 9.419 56,802 +0.11(+1.17%)
Jun 19, 2019 9.488 9.528 9.241 9.311 37,140 -0.23(-2.38%)
Jun 18, 2019 9.478 9.715 9.371 9.538 61,272 +0.16(+1.68%)
Jun 17, 2019 9.478 9.636 9.235 9.380 61,454 -0.08(-0.84%)
Jun 14, 2019 9.617 9.785 9.281 9.459 48,413 -0.17(-1.74%)
Jun 13, 2019 9.696 9.725 9.291 9.627 247,783 -0.14(-1.42%)
Jun 12, 2019 8.866 9.794 8.866 9.765 360,234 +0.88(+9.89%)
Jun 11, 2019 8.698 9.054 8.590 8.886 122,957 +0.29(+3.33%)
Jun 10, 2019 8.511 8.797 8.471 8.600 65,381 +0.11(+1.28%)
Jun 07, 2019 8.610 8.758 8.442 8.491 41,829 +0.00(+0.00%)
Jun 06, 2019 8.698 8.856 8.452 8.491 39,532 -0.16(-1.83%)
Jun 05, 2019 9.182 9.232 8.595 8.649 194,163 -0.45(-4.99%)
Jun 04, 2019 8.985 9.123 8.935 9.103 31,444 +0.24(+2.67%)
Jun 03, 2019 9.212 9.340 8.807 8.866 565,044 -0.32(-3.44%)
May 31, 2019 9.350 9.350 9.084 9.182 55,502 -0.24(-2.52%)
May 30, 2019 9.419 9.607 9.380 9.419 19,715 +0.04(+0.42%)
May 29, 2019 9.360 9.587 8.718 9.380 89,901 +0.10(+1.06%)
May 28, 2019 9.617 9.864 9.212 9.281 410,184 -0.30(-3.09%)
May 24, 2019 9.182 9.656 9.044 9.577 196,487 +0.34(+3.63%)
May 23, 2019 9.093 9.261 8.975 9.241 78,225 -0.01(-0.11%)
May 22, 2019 9.153 9.370 9.014 9.251 57,191 +0.13(+1.41%)
May 21, 2019 8.718 9.449 8.610 9.123 92,217 +0.44(+5.12%)
May 20, 2019 9.024 9.024 8.244 8.679 120,335 -0.36(-3.93%)
May 17, 2019 9.182 9.281 8.990 9.034 43,450 -0.12(-1.29%)
May 16, 2019 9.084 9.380 9.034 9.153 59,089 +0.21(+2.32%)
May 15, 2019 8.570 9.024 8.531 8.945 34,367 +0.34(+3.90%)
May 14, 2019 8.392 8.669 8.392 8.610 80,795 +0.22(+2.59%)
May 13, 2019 8.718 8.758 8.392 8.392 43,640 -0.51(-5.77%)
May 10, 2019 9.261 9.261 8.827 8.906 100,269 -0.28(-3.01%)
May 09, 2019 8.847 9.241 8.639 9.182 81,955 +0.28(+3.10%)
May 08, 2019 8.955 9.291 8.768 8.906 67,959 +0.02(+0.22%)
May 07, 2019 9.034 9.133 8.679 8.886 72,681 -0.21(-2.28%)
May 06, 2019 8.679 9.301 8.639 9.093 51,261 +0.31(+3.48%)
May 03, 2019 8.945 9.350 8.787 8.787 162,963 -0.11(-1.22%)
May 02, 2019 9.103 9.238 8.807 8.896 81,426 -0.16(-1.74%)
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.