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 (%)
Apr 30, 2019 6.365 6.532 6.152 6.532 109,141 +0.17(+2.62%)
Apr 29, 2019 6.574 6.758 6.344 6.365 275,041 -0.31(-4.69%)
Apr 26, 2019 6.922 6.922 6.622 6.678 110,114 -0.31(-4.48%)
Apr 25, 2019 6.956 7.054 6.567 6.991 147,819 +0.17(+2.55%)
Apr 24, 2019 6.782 6.929 6.532 6.817 73,896 +0.06(+0.82%)
Apr 23, 2019 6.945 6.966 6.762 6.762 52,032 -0.32(-4.52%)
Apr 22, 2019 7.242 7.242 6.699 7.082 63,518 -0.09(-1.26%)
Apr 18, 2019 7.075 7.172 6.838 7.172 38,669 +0.14(+1.98%)
Apr 17, 2019 7.172 7.381 7.033 7.033 125,956 -0.13(-1.84%)
Apr 16, 2019 7.276 7.443 7.165 7.165 30,185 -0.14(-1.90%)
Apr 15, 2019 7.304 7.450 7.255 7.304 27,895 +0.01(+0.10%)
Apr 12, 2019 7.422 7.624 7.290 7.297 54,626 -0.15(-1.96%)
Apr 11, 2019 7.450 7.645 7.228 7.443 143,958 +0.00(+0.00%)
Apr 10, 2019 7.221 7.582 7.221 7.443 45,782 +0.23(+3.18%)
Apr 09, 2019 7.450 7.617 7.144 7.214 162,103 -0.30(-3.98%)
Apr 08, 2019 7.179 7.645 7.033 7.513 256,670 +0.31(+4.25%)
Apr 05, 2019 7.520 7.652 7.089 7.207 70,870 -0.24(-3.18%)
Apr 04, 2019 7.304 7.443 7.096 7.443 71,555 +0.11(+1.52%)
Apr 03, 2019 7.615 7.615 7.033 7.332 98,969 -0.16(-2.14%)
Apr 02, 2019 7.368 7.568 7.019 7.492 131,279 +0.12(+1.60%)
Apr 01, 2019 7.603 7.847 7.374 7.374 97,775 -0.21(-2.75%)
Mar 29, 2019 7.784 7.864 7.492 7.582 67,707 -0.15(-1.89%)
Mar 28, 2019 7.722 7.993 7.506 7.729 197,447 -0.01(-0.09%)
Mar 27, 2019 8.111 8.172 7.312 7.735 126,023 -0.52(-6.32%)
Mar 26, 2019 8.292 8.292 7.841 8.257 37,174 +0.06(+0.68%)
Mar 25, 2019 8.292 8.473 8.000 8.202 32,722 -0.10(-1.17%)
Mar 22, 2019 8.529 8.603 8.222 8.299 75,039 -0.51(-5.77%)
Mar 21, 2019 8.883 8.918 8.542 8.807 26,283 -0.10(-1.09%)
Mar 20, 2019 9.155 9.155 8.647 8.904 40,702 -0.35(-3.76%)
Mar 19, 2019 8.939 9.252 8.730 9.252 43,289 -0.03(-0.37%)
Mar 18, 2019 8.842 9.322 8.723 9.287 87,276 +0.38(+4.22%)
Mar 15, 2019 8.695 9.015 8.695 8.911 50,888 +0.19(+2.15%)
Mar 14, 2019 8.369 8.855 8.348 8.723 15,802 +0.06(+0.72%)
Mar 13, 2019 8.925 9.015 8.598 8.661 31,010 -0.38(-4.16%)
Mar 12, 2019 8.654 9.036 8.529 9.036 36,853 +0.40(+4.67%)
Mar 11, 2019 8.174 8.911 8.174 8.633 24,544 +0.01(+0.08%)
Mar 08, 2019 8.494 9.026 8.494 8.626 45,425 +0.05(+0.57%)
Mar 07, 2019 9.085 9.092 8.487 8.577 56,374 -0.55(-6.02%)
Mar 06, 2019 9.607 9.642 9.123 9.127 34,240 -0.60(-6.15%)
Mar 05, 2019 9.405 9.725 9.043 9.725 24,541 +0.19(+2.04%)
Mar 04, 2019 9.704 9.760 9.057 9.530 34,588 -0.20(-2.07%)
Mar 01, 2019 9.537 9.795 9.287 9.732 81,220 +0.19(+2.04%)
Feb 28, 2019 8.939 9.565 8.913 9.537 106,407 +0.61(+6.86%)
Feb 27, 2019 9.252 9.359 8.918 8.925 32,388 -0.22(-2.36%)
Feb 26, 2019 9.127 9.419 9.113 9.141 13,978 -0.01(-0.15%)
Feb 25, 2019 9.628 9.795 8.911 9.155 37,260 -0.43(-4.50%)
Feb 22, 2019 9.516 9.635 9.468 9.586 32,056 +0.07(+0.73%)
Feb 21, 2019 9.141 9.614 9.050 9.516 42,655 +0.04(+0.44%)
Feb 20, 2019 9.628 9.662 9.322 9.475 41,489 -0.04(-0.44%)
Feb 19, 2019 9.628 9.648 9.134 9.516 116,070 -0.19(-1.94%)
Feb 15, 2019 9.808 9.968 9.676 9.704 47,150 -0.10(-1.06%)
Feb 14, 2019 9.843 10.09 9.808 9.808 18,722 -0.41(-4.02%)
Feb 13, 2019 10.04 10.37 9.920 10.22 13,370 -0.10(-0.94%)
Feb 12, 2019 10.41 10.60 10.24 10.32 69,891 +0.17(+1.64%)
Feb 11, 2019 10.25 10.73 10.15 10.15 19,255 -0.54(-5.07%)
Feb 08, 2019 9.948 10.69 9.715 10.69 23,287 +0.72(+7.18%)
Feb 07, 2019 10.57 10.57 9.948 9.975 36,787 -0.52(-4.97%)
Feb 06, 2019 10.42 10.53 10.23 10.50 26,548 -0.06(-0.59%)
Feb 05, 2019 10.30 10.73 10.27 10.56 36,769 +0.19(+1.81%)
Feb 04, 2019 10.38 10.73 10.37 10.37 17,391 -0.07(-0.67%)
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.