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 )

11.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 3.137 3.137 3.137 50,429 +0.01(+0.33%)
Dec 30, 2020 3.047 3.207 3.033 3.127 50,429 +0.11(+3.57%)
Dec 29, 2020 3.068 3.124 2.922 3.019 137,604 -0.08(-2.47%)
Dec 28, 2020 3.165 3.172 3.033 3.096 132,133 -0.06(-1.77%)
Dec 24, 2020 3.214 3.221 3.134 3.151 24,869 -0.10(-3.00%)
Dec 23, 2020 3.165 3.249 3.075 3.249 14,015 +0.10(+3.09%)
Dec 22, 2020 3.256 3.256 3.123 3.151 38,550 -0.06(-1.95%)
Dec 21, 2020 3.235 3.311 3.179 3.214 54,910 -0.01(-0.43%)
Dec 18, 2020 3.276 3.339 3.214 3.228 63,538 -0.02(-0.64%)
Dec 17, 2020 3.242 3.269 3.172 3.249 12,083 +0.02(+0.65%)
Dec 16, 2020 3.186 3.339 3.110 3.228 162,587 +0.04(+1.31%)
Dec 15, 2020 3.130 3.186 3.054 3.186 132,717 +0.14(+4.70%)
Dec 14, 2020 3.423 3.541 3.026 3.043 432,671 -0.43(-12.34%)
Dec 11, 2020 3.457 3.541 3.409 3.471 61,957 -0.07(-1.96%)
Dec 10, 2020 3.443 3.562 3.360 3.541 78,448 +0.15(+4.52%)
Dec 09, 2020 3.416 3.541 3.311 3.388 137,971 +0.02(+0.62%)
Dec 08, 2020 3.276 3.423 3.276 3.367 37,423 +0.13(+3.86%)
Dec 07, 2020 3.207 3.290 3.097 3.242 29,017 +0.01(+0.21%)
Dec 04, 2020 3.367 3.371 3.165 3.235 44,563 -0.13(-3.73%)
Dec 03, 2020 3.200 3.450 3.200 3.360 87,429 +0.16(+5.00%)
Dec 02, 2020 3.019 3.235 3.019 3.200 31,177 +0.17(+5.75%)
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.