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 )

9.580 +0.050 (+0.52%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 30, 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, 2020 2.953 3.063 2.864 3.001 686,683 +0.02(+0.69%)
Nov 27, 2020 3.104 3.235 2.960 2.981 104,161 -0.12(-3.99%)
Nov 25, 2020 3.104 3.165 3.043 3.104 99,802 -0.08(-2.59%)
Nov 24, 2020 3.098 3.219 3.022 3.187 118,344 +0.10(+3.35%)
Nov 23, 2020 3.201 3.263 3.015 3.084 130,583 -0.12(-3.66%)
Nov 20, 2020 3.339 3.387 3.166 3.201 119,124 -0.12(-3.73%)
Nov 19, 2020 3.339 3.394 3.246 3.325 126,027 -0.14(-4.17%)
Nov 18, 2020 3.098 3.641 3.084 3.469 383,911 +0.41(+13.51%)
Nov 17, 2020 2.994 3.098 2.943 3.056 137,709 +0.05(+1.60%)
Nov 16, 2020 2.912 3.029 2.860 3.008 71,271 +0.14(+5.05%)
Nov 13, 2020 2.836 2.926 2.774 2.864 67,697 -0.02(-0.72%)
Nov 12, 2020 2.891 2.905 2.705 2.884 108,464 -0.01(-0.24%)
Nov 11, 2020 2.939 2.939 2.836 2.891 86,694 -0.08(-2.78%)
Nov 10, 2020 3.098 3.098 2.870 2.974 212,955 -0.11(-3.57%)
Nov 09, 2020 2.802 3.132 2.698 3.084 255,370 +0.39(+14.58%)
Nov 06, 2020 2.616 2.726 2.574 2.691 56,075 +0.06(+2.36%)
Nov 05, 2020 2.595 2.636 2.554 2.630 132,649 +0.06(+2.41%)
Nov 04, 2020 2.547 2.650 2.526 2.568 16,225 -0.05(-1.84%)
Nov 03, 2020 2.932 3.029 2.616 2.616 206,914 -0.30(-10.17%)
Nov 02, 2020 2.533 3.063 2.506 2.912 245,609 +0.39(+15.26%)
Oct 30, 2020 2.285 2.581 2.182 2.526 188,855 +0.16(+6.69%)
Oct 29, 2020 2.106 2.395 2.093 2.368 129,724 +0.26(+12.42%)
Oct 28, 2020 2.031 2.134 2.031 2.106 60,294 +0.03(+1.32%)
Oct 27, 2020 2.106 2.134 2.058 2.079 38,166 -0.03(-1.63%)
Oct 26, 2020 2.155 2.168 2.106 2.113 27,373 -0.02(-0.97%)
Oct 23, 2020 2.058 2.173 2.053 2.134 30,797 +0.13(+6.53%)
Oct 22, 2020 2.223 2.227 2.003 2.003 114,105 -0.17(-7.62%)
Oct 21, 2020 2.320 2.331 2.113 2.168 29,063 -0.18(-7.62%)
Oct 20, 2020 2.340 2.389 2.272 2.347 133,606 +0.02(+0.89%)
Oct 19, 2020 2.182 2.327 2.158 2.327 166,425 +0.17(+7.99%)
Oct 16, 2020 2.134 2.161 2.079 2.155 97,623 +0.01(+0.32%)
Oct 15, 2020 2.113 2.175 2.106 2.148 116,522 +0.02(+0.97%)
Oct 14, 2020 2.093 2.127 2.044 2.127 252,672 +0.03(+1.64%)
Oct 13, 2020 2.044 2.137 2.044 2.093 20,662 +0.02(+1.00%)
Oct 12, 2020 2.141 2.141 2.003 2.072 31,191 -0.08(-3.53%)
Oct 09, 2020 2.127 2.148 2.072 2.148 61,450 +0.06(+2.63%)
Oct 08, 2020 2.093 2.127 2.065 2.093 9,759 -0.01(-0.33%)
Oct 07, 2020 2.065 2.120 2.024 2.099 25,953 +0.07(+3.39%)
Oct 06, 2020 2.038 2.099 2.031 2.031 26,367 -0.01(-0.67%)
Oct 05, 2020 2.051 2.065 2.024 2.044 31,868 +0.05(+2.41%)
Oct 02, 2020 1.989 2.038 1.955 1.996 56,947 -0.06(-3.01%)
Oct 01, 2020 1.927 2.058 1.927 2.058 61,671 +0.12(+6.03%)
Sep 30, 2020 1.948 2.010 1.927 1.941 36,244 +0.01(+0.36%)
Sep 29, 2020 2.044 2.044 1.893 1.934 74,656 -0.03(-1.75%)
Sep 28, 2020 2.141 2.141 1.948 1.969 646,117 -0.12(-5.61%)
Sep 25, 2020 1.955 2.161 1.927 2.086 115,201 +0.06(+2.71%)
Sep 24, 2020 1.769 2.031 1.769 2.031 253,483 +0.22(+12.17%)
Sep 23, 2020 1.934 1.982 1.810 1.810 78,988 -0.12(-6.07%)
Sep 22, 2020 1.996 1.997 1.907 1.927 86,030 -0.05(-2.44%)
Sep 21, 2020 2.038 2.079 1.969 1.976 174,951 -0.03(-1.37%)
Sep 18, 2020 2.065 2.065 2.003 2.003 113,168 -0.04(-2.02%)
Sep 17, 2020 2.051 2.086 2.038 2.044 80,523 -0.02(-1.00%)
Sep 16, 2020 2.031 2.099 2.031 2.065 97,859 -0.03(-1.32%)
Sep 15, 2020 2.093 2.134 2.093 2.093 23,335 -0.01(-0.33%)
Sep 14, 2020 2.099 2.168 2.099 2.099 40,785 -0.01(-0.33%)
Sep 11, 2020 2.182 2.223 2.072 2.106 88,616 -0.06(-2.86%)
Sep 10, 2020 2.196 2.251 2.155 2.168 54,689 -0.03(-1.25%)
Sep 09, 2020 2.307 2.307 2.196 2.196 20,293 -0.08(-3.33%)
Sep 08, 2020 2.313 2.380 2.237 2.272 40,839 -0.04(-1.79%)
Sep 04, 2020 2.285 2.375 2.251 2.313 98,931 +0.01(+0.30%)
Sep 03, 2020 2.354 2.368 2.285 2.306 52,282 -0.10(-4.29%)
Sep 02, 2020 2.409 2.416 2.313 2.409 61,822 -0.01(-0.28%)
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.