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 (%)
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%)
Nov 01, 2018 9.114 9.424 8.783 9.375 271,510 +0.17(+1.87%)
Oct 31, 2018 9.073 9.258 9.017 9.203 390,091 +0.18(+1.98%)
Oct 30, 2018 9.031 9.134 8.921 9.024 147,857 -0.04(-0.46%)
Oct 29, 2018 8.990 9.286 8.942 9.066 104,514 +0.12(+1.31%)
Oct 26, 2018 9.238 9.238 8.811 8.949 142,077 -0.32(-3.49%)
Oct 25, 2018 9.293 9.486 9.272 9.272 65,378 +0.03(+0.37%)
Oct 24, 2018 9.355 9.463 9.086 9.238 405,772 -0.13(-1.40%)
Oct 23, 2018 9.369 9.396 9.258 9.369 59,111 -0.13(-1.38%)
Oct 22, 2018 9.568 9.685 9.472 9.499 124,365 -0.03(-0.36%)
Oct 19, 2018 9.651 9.671 9.534 9.534 48,521 -0.10(-1.07%)
Oct 18, 2018 9.802 9.857 9.541 9.637 120,309 -0.21(-2.17%)
Oct 17, 2018 9.995 10.12 9.692 9.850 64,937 -0.28(-2.79%)
Oct 16, 2018 10.11 10.22 9.947 10.13 92,128 +0.08(+0.75%)
Oct 15, 2018 9.947 10.27 9.768 10.06 115,842 +0.14(+1.46%)
Oct 12, 2018 9.885 10.16 9.788 9.912 171,277 +0.01(+0.07%)
Oct 11, 2018 10.11 10.14 9.747 9.905 223,156 -0.75(-7.04%)
Oct 10, 2018 11.12 11.35 10.47 10.66 638,121 -0.65(-5.72%)
Oct 09, 2018 11.28 11.34 10.71 11.30 139,766 +0.06(+0.49%)
Oct 08, 2018 10.63 11.43 10.39 11.25 691,310 +0.45(+4.14%)
Oct 05, 2018 10.81 11.01 10.48 10.80 1,669,919 +0.02(+0.19%)
Oct 04, 2018 11.41 11.43 10.67 10.78 45,608 -0.71(-6.17%)
Oct 03, 2018 11.39 11.70 11.36 11.49 581,952 +0.20(+1.77%)
Oct 02, 2018 11.38 11.63 11.22 11.29 32,499 -0.06(-0.49%)
Oct 01, 2018 11.74 11.74 11.12 11.34 31,682 -0.32(-2.77%)
Sep 28, 2018 11.59 11.80 11.47 11.67 38,788 +0.04(+0.36%)
Sep 27, 2018 11.86 12.09 11.52 11.63 96,081 -0.39(-3.21%)
Sep 26, 2018 11.93 12.84 11.77 12.01 132,515 +0.27(+2.29%)
Sep 25, 2018 11.67 11.84 10.96 11.74 106,646 -0.06(-0.52%)
Sep 24, 2018 11.80 11.83 11.19 11.81 137,870 +0.01(+0.06%)
Sep 21, 2018 11.67 12.03 11.67 11.80 77,721 +0.17(+1.42%)
Sep 20, 2018 11.61 11.77 11.17 11.63 171,546 +0.01(+0.12%)
Sep 19, 2018 10.72 11.63 10.72 11.62 61,386 +0.59(+5.37%)
Sep 18, 2018 10.94 11.12 10.84 11.03 25,053 +0.02(+0.19%)
Sep 17, 2018 11.11 11.28 10.94 11.01 20,691 -0.02(-0.19%)
Sep 14, 2018 10.61 11.13 10.54 11.03 86,001 +0.36(+3.36%)
Sep 13, 2018 10.52 10.72 10.36 10.67 100,702 +0.21(+1.97%)
Sep 12, 2018 10.38 10.63 10.38 10.46 72,282 +0.09(+0.86%)
Sep 11, 2018 10.33 10.44 10.04 10.37 106,713 +0.06(+0.60%)
Sep 10, 2018 10.08 10.37 9.992 10.31 64,171 +0.36(+3.60%)
Sep 07, 2018 10.32 10.36 9.926 9.954 196,845 -0.31(-3.02%)
Sep 06, 2018 10.25 10.59 10.04 10.26 265,525 +0.35(+3.54%)
Sep 05, 2018 9.912 10.08 9.830 9.912 271,722 +0.00(+0.00%)
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.