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 (%)
Sep 30, 2020 1.969 2.031 1.948 1.962 35,864 +0.01(+0.36%)
Sep 29, 2020 2.066 2.066 1.913 1.955 73,874 -0.03(-1.75%)
Sep 28, 2020 2.163 2.163 1.969 1.990 639,354 -0.12(-5.61%)
Sep 25, 2020 1.976 2.184 1.948 2.108 113,996 +0.06(+2.71%)
Sep 24, 2020 1.788 2.052 1.788 2.052 250,830 +0.22(+12.17%)
Sep 23, 2020 1.955 2.003 1.830 1.830 78,161 -0.12(-6.07%)
Sep 22, 2020 2.017 2.018 1.927 1.948 85,130 -0.05(-2.44%)
Sep 21, 2020 2.059 2.101 1.990 1.996 173,120 -0.03(-1.37%)
Sep 18, 2020 2.087 2.087 2.024 2.024 111,983 -0.04(-2.02%)
Sep 17, 2020 2.073 2.108 2.059 2.066 79,680 -0.02(-1.00%)
Sep 16, 2020 2.052 2.122 2.052 2.087 96,834 -0.03(-1.32%)
Sep 15, 2020 2.115 2.156 2.115 2.115 23,091 -0.01(-0.33%)
Sep 14, 2020 2.122 2.191 2.122 2.122 40,358 -0.01(-0.33%)
Sep 11, 2020 2.205 2.247 2.094 2.129 87,689 -0.06(-2.86%)
Sep 10, 2020 2.219 2.275 2.177 2.191 54,117 -0.03(-1.25%)
Sep 09, 2020 2.332 2.332 2.219 2.219 20,080 -0.08(-3.33%)
Sep 08, 2020 2.337 2.405 2.261 2.296 40,411 -0.04(-1.79%)
Sep 04, 2020 2.310 2.400 2.275 2.337 97,895 +0.01(+0.30%)
Sep 03, 2020 2.379 2.393 2.310 2.330 51,735 -0.10(-4.29%)
Sep 02, 2020 2.435 2.442 2.337 2.435 61,175 -0.01(-0.29%)
Sep 01, 2020 2.365 2.442 2.330 2.442 94,960 +0.13(+5.72%)
Aug 31, 2020 2.532 2.546 2.282 2.310 119,129 -0.22(-8.54%)
Aug 28, 2020 2.386 2.602 2.386 2.525 67,995 +0.11(+4.61%)
Aug 27, 2020 2.490 2.511 2.414 2.414 47,792 -0.05(-1.98%)
Aug 26, 2020 2.532 2.664 2.463 2.463 197,362 -0.10(-3.80%)
Aug 25, 2020 2.490 2.796 2.323 2.560 465,266 +0.07(+2.79%)
Aug 24, 2020 2.393 2.490 2.261 2.490 96,216 +0.10(+4.37%)
Aug 21, 2020 2.435 2.476 2.386 2.386 52,901 -0.05(-2.00%)
Aug 20, 2020 2.386 2.449 2.372 2.435 20,333 +0.01(+0.29%)
Aug 19, 2020 2.393 2.490 2.393 2.428 27,274 -0.01(-0.29%)
Aug 18, 2020 2.483 2.504 2.400 2.435 48,738 -0.08(-3.32%)
Aug 17, 2020 2.421 2.532 2.379 2.518 143,225 +0.09(+3.72%)
Aug 14, 2020 2.372 2.497 2.372 2.428 82,801 +0.02(+0.87%)
Aug 13, 2020 2.449 2.574 2.407 2.407 87,082 -0.08(-3.08%)
Aug 12, 2020 2.456 2.518 2.386 2.483 84,667 +0.02(+0.85%)
Aug 11, 2020 2.532 2.602 2.456 2.463 57,456 -0.04(-1.67%)
Aug 10, 2020 2.456 2.574 2.421 2.504 81,364 +0.00(+0.00%)
Aug 07, 2020 2.692 2.692 2.463 2.504 100,914 -0.09(-3.49%)
Aug 06, 2020 2.574 2.623 2.546 2.595 73,904 +0.04(+1.63%)
Aug 05, 2020 2.664 2.713 2.539 2.553 368,364 -0.02(-0.81%)
Aug 04, 2020 3.033 3.130 2.574 2.574 804,168 -0.25(-8.87%)
Aug 03, 2020 2.539 2.859 2.483 2.824 1,514,878 +0.18(+6.84%)
Jul 31, 2020 2.692 2.748 2.605 2.643 78,632 +0.03(+1.33%)
Jul 30, 2020 2.748 2.755 2.581 2.609 157,167 -0.21(-7.41%)
Jul 29, 2020 2.922 2.929 2.783 2.817 68,199 -0.07(-2.41%)
Jul 28, 2020 2.894 2.950 2.887 2.887 64,040 -0.03(-0.95%)
Jul 27, 2020 2.894 3.019 2.880 2.915 209,475 +0.05(+1.70%)
Jul 24, 2020 2.741 2.887 2.734 2.866 39,675 +0.09(+3.26%)
Jul 23, 2020 2.873 2.991 2.730 2.776 182,254 -0.10(-3.39%)
Jul 22, 2020 2.720 2.956 2.664 2.873 191,478 +0.12(+4.29%)
Jul 21, 2020 2.727 2.870 2.706 2.755 631,840 +0.08(+2.86%)
Jul 20, 2020 2.678 2.762 2.609 2.678 177,562 +0.02(+0.65%)
Jul 17, 2020 2.643 2.748 2.623 2.661 182,134 +0.05(+1.73%)
Jul 16, 2020 2.602 2.671 2.560 2.616 41,106 -0.03(-1.31%)
Jul 15, 2020 2.616 2.713 2.588 2.650 52,021 +0.05(+1.87%)
Jul 14, 2020 2.706 2.713 2.532 2.602 92,855 -0.11(-4.10%)
Jul 13, 2020 2.476 2.838 2.476 2.713 657,734 +0.21(+8.33%)
Jul 10, 2020 2.421 2.581 2.344 2.504 84,382 +0.14(+5.88%)
Jul 09, 2020 2.470 2.497 2.330 2.365 57,607 -0.13(-5.03%)
Jul 08, 2020 2.428 2.504 2.428 2.490 37,694 -0.04(-1.65%)
Jul 07, 2020 2.623 2.623 2.296 2.532 254,257 -0.10(-3.70%)
Jul 06, 2020 2.150 2.796 2.150 2.630 650,949 +0.54(+25.58%)
Jul 02, 2020 2.150 2.191 2.094 2.094 17,681 -0.01(-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.