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 )

9.340 +0.090 (+0.97%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 18, 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, 2020 2.664 2.719 2.578 2.616 79,464 +0.03(+1.33%)
Jul 30, 2020 2.719 2.726 2.554 2.581 158,830 -0.21(-7.41%)
Jul 29, 2020 2.891 2.898 2.753 2.788 68,920 -0.07(-2.41%)
Jul 28, 2020 2.864 2.919 2.857 2.857 64,717 -0.03(-0.95%)
Jul 27, 2020 2.864 2.987 2.850 2.884 211,691 +0.05(+1.70%)
Jul 24, 2020 2.712 2.857 2.705 2.836 40,095 +0.09(+3.26%)
Jul 23, 2020 2.843 2.960 2.702 2.747 184,182 -0.10(-3.39%)
Jul 22, 2020 2.691 2.926 2.636 2.843 193,504 +0.12(+4.29%)
Jul 21, 2020 2.698 2.839 2.678 2.726 638,523 +0.08(+2.86%)
Jul 20, 2020 2.650 2.733 2.581 2.650 179,440 +0.02(+0.65%)
Jul 17, 2020 2.616 2.719 2.595 2.633 184,061 +0.04(+1.73%)
Jul 16, 2020 2.574 2.643 2.533 2.588 41,540 -0.03(-1.31%)
Jul 15, 2020 2.588 2.685 2.561 2.623 52,571 +0.05(+1.87%)
Jul 14, 2020 2.678 2.685 2.506 2.574 93,837 -0.11(-4.10%)
Jul 13, 2020 2.451 2.808 2.451 2.685 664,691 +0.21(+8.33%)
Jul 10, 2020 2.395 2.554 2.320 2.478 85,275 +0.14(+5.88%)
Jul 09, 2020 2.444 2.471 2.306 2.340 58,216 -0.12(-5.03%)
Jul 08, 2020 2.402 2.478 2.402 2.464 38,093 -0.04(-1.65%)
Jul 07, 2020 2.595 2.595 2.272 2.506 256,946 -0.10(-3.70%)
Jul 06, 2020 2.127 2.767 2.127 2.602 657,834 +0.53(+25.58%)
Jul 02, 2020 2.127 2.168 2.072 2.072 17,868 -0.01(-0.66%)
Jul 01, 2020 2.065 2.161 2.065 2.086 70,313 +0.00(+0.00%)
Jun 30, 2020 2.125 2.180 2.051 2.086 114,054 -0.03(-1.62%)
Jun 29, 2020 2.175 2.196 2.106 2.120 111,593 -0.04(-1.91%)
Jun 26, 2020 2.155 2.237 2.148 2.161 80,336 -0.15(-6.55%)
Jun 25, 2020 2.134 2.382 2.072 2.313 500,628 +0.18(+8.39%)
Jun 24, 2020 2.175 2.234 2.134 2.134 32,226 -0.02(-0.96%)
Jun 23, 2020 2.161 2.251 2.155 2.155 149,277 +0.01(+0.64%)
Jun 22, 2020 2.230 2.230 2.065 2.141 77,243 -0.07(-3.12%)
Jun 19, 2020 2.161 2.247 2.120 2.210 142,658 +0.05(+2.23%)
Jun 18, 2020 2.196 2.402 2.141 2.161 71,996 -0.11(-4.85%)
Jun 17, 2020 2.237 2.306 2.203 2.272 91,703 +0.03(+1.54%)
Jun 16, 2020 2.375 2.478 2.175 2.237 403,048 -0.08(-3.56%)
Jun 15, 2020 2.265 2.340 2.162 2.320 113,394 -0.09(-3.71%)
Jun 12, 2020 2.540 2.657 2.409 2.409 91,086 -0.03(-1.13%)
Jun 11, 2020 2.547 2.581 2.437 2.437 99,740 -0.19(-7.09%)
Jun 10, 2020 2.753 2.753 2.574 2.623 225,649 -0.14(-4.99%)
Jun 09, 2020 2.753 2.822 2.499 2.760 329,095 +0.02(+0.86%)
Jun 08, 2020 2.492 2.753 2.492 2.737 678,643 +0.27(+11.06%)
Jun 05, 2020 2.402 2.664 2.402 2.464 306,672 +0.03(+1.13%)
Jun 04, 2020 2.423 2.585 2.423 2.437 80,080 -0.04(-1.67%)
Jun 03, 2020 2.533 2.643 2.471 2.478 158,031 -0.06(-2.17%)
Jun 02, 2020 2.492 2.616 2.471 2.533 118,913 +0.03(+1.38%)
Jun 01, 2020 2.237 2.513 2.230 2.499 232,982 +0.32(+14.87%)
May 29, 2020 2.395 2.395 2.168 2.175 98,640 -0.17(-7.33%)
May 28, 2020 2.513 2.533 2.292 2.347 79,537 -0.15(-6.06%)
May 27, 2020 2.464 2.595 2.456 2.499 68,942 +0.02(+0.83%)
May 26, 2020 2.478 2.589 2.478 2.478 57,878 -0.03(-1.37%)
May 22, 2020 2.437 2.602 2.368 2.513 86,873 +0.11(+4.58%)
May 21, 2020 2.616 2.688 2.395 2.402 120,781 -0.20(-7.67%)
May 20, 2020 2.678 2.767 2.547 2.602 175,118 +0.06(+2.44%)
May 19, 2020 2.368 2.636 2.368 2.540 97,950 +0.12(+5.14%)
May 18, 2020 2.395 2.533 2.340 2.416 165,141 +0.16(+7.00%)
May 15, 2020 2.189 2.272 2.148 2.258 52,589 +0.05(+2.18%)
May 14, 2020 2.272 2.347 2.086 2.210 97,311 -0.06(-2.73%)
May 13, 2020 2.395 2.440 2.272 2.272 66,718 -0.14(-5.98%)
May 12, 2020 2.519 2.616 2.409 2.416 130,321 -0.01(-0.28%)
May 11, 2020 2.072 2.478 2.051 2.423 223,602 +0.28(+13.18%)
May 08, 2020 2.065 2.182 2.017 2.141 141,060 +0.10(+5.07%)
May 07, 2020 2.148 2.168 1.962 2.038 66,597 -0.01(-0.34%)
May 06, 2020 2.086 2.141 1.976 2.044 19,854 +0.04(+2.06%)
May 05, 2020 2.106 2.258 1.982 2.003 35,583 -0.06(-3.00%)
May 04, 2020 1.982 2.086 1.976 2.065 41,446 +0.06(+2.74%)
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.