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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2020 2.794 2.883 2.765 2.784 25,268 +0.01(+0.36%)
Sep 29, 2020 2.932 2.932 2.715 2.774 52,049 -0.05(-1.75%)
Sep 28, 2020 3.071 3.071 2.794 2.824 450,462 -0.17(-5.61%)
Sep 25, 2020 2.804 3.100 2.764 2.992 80,316 +0.08(+2.71%)
Sep 24, 2020 2.537 2.913 2.537 2.913 176,724 +0.32(+12.17%)
Sep 23, 2020 2.774 2.844 2.597 2.597 55,069 -0.17(-6.07%)
Sep 22, 2020 2.863 2.864 2.735 2.765 59,979 -0.07(-2.44%)
Sep 21, 2020 2.923 2.982 2.824 2.834 121,973 -0.04(-1.37%)
Sep 18, 2020 2.962 2.962 2.873 2.873 78,899 -0.06(-2.02%)
Sep 17, 2020 2.942 2.992 2.923 2.932 56,139 -0.03(-1.00%)
Sep 16, 2020 2.913 3.011 2.913 2.962 68,225 -0.04(-1.32%)
Sep 15, 2020 3.002 3.061 3.002 3.002 16,268 -0.01(-0.33%)
Sep 14, 2020 3.011 3.110 3.011 3.011 28,435 -0.01(-0.33%)
Sep 11, 2020 3.130 3.189 2.972 3.021 61,782 -0.09(-2.86%)
Sep 10, 2020 3.150 3.229 3.090 3.110 38,128 -0.04(-1.25%)
Sep 09, 2020 3.309 3.309 3.150 3.150 14,148 -0.11(-3.33%)
Sep 08, 2020 3.317 3.413 3.209 3.258 28,472 -0.06(-1.79%)
Sep 04, 2020 3.278 3.406 3.229 3.317 68,973 +0.01(+0.30%)
Sep 03, 2020 3.377 3.396 3.278 3.308 36,450 -0.15(-4.29%)
Sep 02, 2020 3.456 3.466 3.317 3.456 43,101 -0.01(-0.29%)
Sep 01, 2020 3.357 3.466 3.308 3.466 66,905 +0.19(+5.72%)
Aug 31, 2020 3.594 3.614 3.238 3.278 83,933 -0.31(-8.54%)
Aug 28, 2020 3.387 3.693 3.387 3.584 47,906 +0.16(+4.61%)
Aug 27, 2020 3.535 3.564 3.426 3.426 33,672 -0.07(-1.98%)
Aug 26, 2020 3.594 3.781 3.495 3.495 139,053 -0.14(-3.80%)
Aug 25, 2020 3.535 3.969 3.298 3.633 327,807 +0.10(+2.79%)
Aug 24, 2020 3.396 3.535 3.209 3.535 67,790 +0.15(+4.37%)
Aug 21, 2020 3.456 3.515 3.387 3.387 37,271 -0.07(-2.00%)
Aug 20, 2020 3.387 3.475 3.367 3.456 14,326 +0.01(+0.29%)
Aug 19, 2020 3.396 3.535 3.396 3.446 19,216 -0.01(-0.29%)
Aug 18, 2020 3.525 3.554 3.406 3.456 34,338 -0.12(-3.31%)
Aug 17, 2020 3.436 3.594 3.377 3.574 100,910 +0.13(+3.72%)
Aug 14, 2020 3.367 3.545 3.367 3.446 58,338 +0.03(+0.87%)
Aug 13, 2020 3.475 3.653 3.416 3.416 61,354 -0.11(-3.08%)
Aug 12, 2020 3.485 3.574 3.387 3.525 59,653 +0.03(+0.85%)
Aug 11, 2020 3.594 3.693 3.485 3.495 40,481 -0.06(-1.67%)
Aug 10, 2020 3.485 3.653 3.436 3.554 57,325 +0.00(+0.00%)
Aug 07, 2020 3.821 3.821 3.495 3.554 71,100 -0.13(-3.49%)
Aug 06, 2020 3.653 3.722 3.614 3.683 52,070 +0.06(+1.63%)
Aug 05, 2020 3.781 3.851 3.604 3.624 259,534 -0.03(-0.81%)
Aug 04, 2020 4.305 4.443 3.653 3.653 566,584 -0.36(-8.87%)
Aug 03, 2020 3.604 4.058 3.525 4.009 1,067,321 +0.26(+6.84%)
Jul 31, 2020 3.821 3.900 3.698 3.752 55,401 +0.05(+1.33%)
Jul 30, 2020 3.900 3.910 3.663 3.703 110,734 -0.30(-7.41%)
Jul 29, 2020 4.147 4.157 3.949 3.999 48,050 -0.10(-2.41%)
Jul 28, 2020 4.107 4.186 4.097 4.097 45,120 -0.04(-0.95%)
Jul 27, 2020 4.107 4.285 4.088 4.137 147,587 +0.07(+1.70%)
Jul 24, 2020 3.890 4.097 3.880 4.068 27,953 +0.13(+3.26%)
Jul 23, 2020 4.078 4.246 3.875 3.939 128,408 -0.14(-3.39%)
Jul 22, 2020 3.860 4.196 3.781 4.078 134,908 +0.17(+4.29%)
Jul 21, 2020 3.870 4.073 3.841 3.910 445,168 +0.11(+2.86%)
Jul 20, 2020 3.801 3.920 3.703 3.801 125,103 +0.02(+0.65%)
Jul 17, 2020 3.752 3.900 3.722 3.777 128,324 +0.06(+1.73%)
Jul 16, 2020 3.693 3.791 3.633 3.712 28,961 -0.05(-1.31%)
Jul 15, 2020 3.712 3.851 3.673 3.762 36,652 +0.07(+1.87%)
Jul 14, 2020 3.841 3.851 3.594 3.693 65,422 -0.16(-4.10%)
Jul 13, 2020 3.515 4.028 3.515 3.851 463,412 +0.30(+8.33%)
Jul 10, 2020 3.436 3.663 3.327 3.554 59,452 +0.20(+5.88%)
Jul 09, 2020 3.505 3.545 3.308 3.357 40,587 -0.18(-5.03%)
Jul 08, 2020 3.446 3.554 3.446 3.535 26,558 -0.06(-1.65%)
Jul 07, 2020 3.722 3.722 3.258 3.594 179,139 -0.14(-3.70%)
Jul 06, 2020 3.051 3.969 3.051 3.732 458,632 +0.76(+25.58%)
Jul 02, 2020 3.051 3.110 2.972 2.972 12,457 -0.02(-0.66%)
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.