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 (%)
Aug 30, 2019 3.786 3.786 3.421 3.442 437,854 -0.21(-5.66%)
Aug 29, 2019 3.579 3.834 3.414 3.648 525,323 -0.01(-0.19%)
Aug 28, 2019 3.442 4.130 3.442 3.655 454,969 +0.15(+4.32%)
Aug 27, 2019 4.116 4.116 3.504 3.504 389,414 -0.60(-14.60%)
Aug 26, 2019 4.330 4.454 4.061 4.103 75,487 -0.18(-4.18%)
Aug 23, 2019 4.584 4.584 4.268 4.282 60,143 -0.30(-6.47%)
Aug 22, 2019 4.598 4.686 4.557 4.578 183,091 -0.01(-0.15%)
Aug 21, 2019 4.605 4.729 4.584 4.584 103,426 +0.03(+0.76%)
Aug 20, 2019 4.681 4.681 4.550 4.550 115,629 -0.13(-2.79%)
Aug 19, 2019 5.053 5.053 4.640 4.681 70,466 -0.36(-7.23%)
Aug 16, 2019 5.108 5.410 4.997 5.046 170,551 +0.04(+0.83%)
Aug 15, 2019 4.612 5.183 4.612 5.004 133,032 +0.46(+10.15%)
Aug 14, 2019 4.467 4.729 4.412 4.543 319,848 -0.07(-1.49%)
Aug 13, 2019 4.784 5.300 4.385 4.612 624,350 +0.30(+6.86%)
Aug 12, 2019 4.474 4.543 2.753 4.316 1,106,204 -2.68(-38.29%)
Aug 09, 2019 6.450 7.063 6.422 6.994 166,483 +0.52(+8.09%)
Aug 08, 2019 6.471 6.530 6.312 6.471 133,634 -0.09(-1.36%)
Aug 07, 2019 6.643 6.643 6.477 6.560 78,693 -0.17(-2.46%)
Aug 06, 2019 7.021 7.021 6.670 6.725 42,432 -0.26(-3.74%)
Aug 05, 2019 6.973 7.049 6.732 6.987 666,395 -0.09(-1.26%)
Aug 02, 2019 7.100 7.159 6.774 7.076 56,220 -0.04(-0.58%)
Aug 01, 2019 7.090 7.166 7.028 7.118 159,016 +0.03(+0.39%)
Jul 31, 2019 7.069 7.180 6.987 7.090 107,771 -0.07(-0.96%)
Jul 30, 2019 6.849 7.159 6.849 7.159 78,935 +0.01(+0.19%)
Jul 29, 2019 7.007 7.186 6.877 7.145 233,473 +0.19(+2.77%)
Jul 26, 2019 6.787 6.980 6.787 6.952 226,772 +0.10(+1.41%)
Jul 25, 2019 6.890 6.952 6.760 6.856 179,966 -0.03(-0.40%)
Jul 24, 2019 6.880 7.090 6.815 6.884 138,637 -0.05(-0.70%)
Jul 23, 2019 6.870 6.932 6.760 6.932 39,603 +0.05(+0.70%)
Jul 22, 2019 7.056 7.056 6.774 6.884 93,736 -0.24(-3.38%)
Jul 19, 2019 7.049 7.124 6.904 7.124 114,185 +0.08(+1.07%)
Jul 18, 2019 7.104 7.111 6.966 7.049 84,547 -0.08(-1.06%)
Jul 17, 2019 6.911 7.138 6.904 7.124 90,695 +0.05(+0.68%)
Jul 16, 2019 7.021 7.127 6.886 7.076 63,439 -0.01(-0.10%)
Jul 15, 2019 7.262 7.317 6.966 7.083 42,999 -0.16(-2.19%)
Jul 12, 2019 7.349 7.350 7.228 7.242 69,876 +0.01(+0.10%)
Jul 11, 2019 7.221 7.383 7.166 7.235 214,218 +0.03(+0.48%)
Jul 10, 2019 7.558 7.558 7.131 7.200 282,636 +0.03(+0.48%)
Jul 09, 2019 7.124 7.166 7.007 7.166 111,711 +0.10(+1.36%)
Jul 08, 2019 6.457 7.124 6.457 7.069 177,652 +0.10(+1.48%)
Jul 05, 2019 6.884 6.987 6.815 6.966 396,160 +0.10(+1.50%)
Jul 03, 2019 6.732 6.863 6.721 6.863 50,845 +0.20(+3.00%)
Jul 02, 2019 6.298 6.815 6.298 6.663 30,009 -0.14(-2.12%)
Jul 01, 2019 6.746 6.863 6.698 6.808 256,110 +0.08(+1.12%)
Jun 28, 2019 6.512 6.732 6.443 6.732 49,683 +0.24(+3.71%)
Jun 27, 2019 6.601 6.650 6.250 6.491 96,461 +0.03(+0.53%)
Jun 26, 2019 6.443 6.498 6.333 6.457 41,864 +0.07(+1.08%)
Jun 25, 2019 6.450 6.450 6.243 6.388 13,147 -0.08(-1.28%)
Jun 24, 2019 6.546 6.781 6.471 6.471 15,176 -0.07(-1.05%)
Jun 21, 2019 6.519 6.584 6.471 6.539 42,419 -0.03(-0.42%)
Jun 20, 2019 6.574 6.650 6.402 6.567 81,473 +0.08(+1.17%)
Jun 19, 2019 6.615 6.643 6.443 6.491 53,271 -0.16(-2.38%)
Jun 18, 2019 6.608 6.773 6.534 6.650 87,886 +0.11(+1.68%)
Jun 17, 2019 6.608 6.718 6.439 6.539 88,146 -0.06(-0.84%)
Jun 14, 2019 6.705 6.822 6.471 6.594 69,440 -0.12(-1.74%)
Jun 13, 2019 6.760 6.780 6.477 6.711 355,405 -0.10(-1.42%)
Jun 12, 2019 6.181 6.829 6.181 6.808 516,698 +0.61(+9.89%)
Jun 11, 2019 6.064 6.312 5.989 6.195 176,363 +0.20(+3.33%)
Jun 10, 2019 5.934 6.133 5.906 5.996 93,779 +0.08(+1.28%)
Jun 07, 2019 6.002 6.106 5.885 5.920 59,997 +0.00(+0.00%)
Jun 06, 2019 6.064 6.175 5.892 5.920 56,703 -0.11(-1.83%)
Jun 05, 2019 6.402 6.436 5.992 6.030 278,496 -0.32(-4.99%)
Jun 04, 2019 6.264 6.360 6.230 6.347 45,101 +0.17(+2.67%)
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.