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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2019 7.144 7.255 7.061 7.165 106,643 -0.07(-0.96%)
Jul 30, 2019 6.922 7.235 6.922 7.235 78,109 +0.01(+0.19%)
Jul 29, 2019 7.082 7.262 6.949 7.221 231,029 +0.19(+2.77%)
Jul 26, 2019 6.859 7.054 6.859 7.026 224,398 +0.10(+1.41%)
Jul 25, 2019 6.963 7.026 6.831 6.929 178,082 -0.03(-0.40%)
Jul 24, 2019 6.953 7.165 6.887 6.956 137,186 -0.05(-0.70%)
Jul 23, 2019 6.942 7.005 6.831 7.005 39,188 +0.05(+0.70%)
Jul 22, 2019 7.130 7.130 6.845 6.956 92,755 -0.24(-3.38%)
Jul 19, 2019 7.123 7.200 6.977 7.200 112,989 +0.08(+1.07%)
Jul 18, 2019 7.179 7.186 7.040 7.123 83,662 -0.08(-1.06%)
Jul 17, 2019 6.984 7.214 6.977 7.200 89,746 +0.05(+0.68%)
Jul 16, 2019 7.096 7.203 6.959 7.151 62,775 -0.01(-0.10%)
Jul 15, 2019 7.339 7.395 7.040 7.158 42,549 -0.16(-2.19%)
Jul 12, 2019 7.427 7.428 7.304 7.318 69,145 +0.01(+0.10%)
Jul 11, 2019 7.297 7.461 7.242 7.311 211,976 +0.03(+0.48%)
Jul 10, 2019 7.638 7.638 7.207 7.276 279,678 +0.03(+0.48%)
Jul 09, 2019 7.200 7.242 7.082 7.242 110,541 +0.10(+1.36%)
Jul 08, 2019 6.525 7.200 6.525 7.144 175,792 +0.10(+1.48%)
Jul 05, 2019 6.956 7.061 6.887 7.040 392,014 +0.10(+1.50%)
Jul 03, 2019 6.803 6.936 6.792 6.936 50,313 +0.20(+3.00%)
Jul 02, 2019 6.365 6.887 6.365 6.734 29,695 -0.15(-2.12%)
Jul 01, 2019 6.817 6.936 6.769 6.880 253,429 +0.08(+1.12%)
Jun 28, 2019 6.581 6.803 6.511 6.803 49,163 +0.24(+3.71%)
Jun 27, 2019 6.671 6.720 6.316 6.560 95,451 +0.03(+0.53%)
Jun 26, 2019 6.511 6.567 6.400 6.525 41,426 +0.07(+1.08%)
Jun 25, 2019 6.518 6.518 6.309 6.456 13,009 -0.08(-1.28%)
Jun 24, 2019 6.616 6.853 6.539 6.539 15,017 -0.07(-1.05%)
Jun 21, 2019 6.588 6.654 6.539 6.609 41,975 -0.03(-0.42%)
Jun 20, 2019 6.643 6.720 6.469 6.636 80,620 +0.08(+1.17%)
Jun 19, 2019 6.685 6.713 6.511 6.560 52,714 -0.16(-2.38%)
Jun 18, 2019 6.678 6.845 6.603 6.720 86,966 +0.11(+1.68%)
Jun 17, 2019 6.678 6.789 6.507 6.609 87,223 -0.06(-0.84%)
Jun 14, 2019 6.776 6.894 6.539 6.664 68,713 -0.12(-1.74%)
Jun 13, 2019 6.831 6.852 6.546 6.782 351,685 -0.10(-1.42%)
Jun 12, 2019 6.247 6.901 6.247 6.880 511,290 +0.62(+9.89%)
Jun 11, 2019 6.129 6.379 6.052 6.261 174,517 +0.20(+3.33%)
Jun 10, 2019 5.996 6.198 5.969 6.059 92,798 +0.08(+1.28%)
Jun 07, 2019 6.066 6.170 5.948 5.982 59,369 +0.00(+0.00%)
Jun 06, 2019 6.129 6.240 5.955 5.982 56,109 -0.11(-1.83%)
Jun 05, 2019 6.469 6.504 6.056 6.094 275,581 -0.32(-4.99%)
Jun 04, 2019 6.330 6.428 6.296 6.414 44,629 +0.17(+2.67%)
Jun 03, 2019 6.490 6.581 6.205 6.247 801,983 -0.22(-3.44%)
May 31, 2019 6.588 6.588 6.400 6.469 78,776 -0.17(-2.52%)
May 30, 2019 6.636 6.769 6.609 6.636 27,982 +0.03(+0.42%)
May 29, 2019 6.595 6.755 6.142 6.609 127,599 +0.07(+1.06%)
May 28, 2019 6.776 6.949 6.490 6.539 582,186 -0.21(-3.09%)
May 24, 2019 6.469 6.803 6.372 6.748 278,880 +0.24(+3.63%)
May 23, 2019 6.407 6.525 6.323 6.511 111,027 -0.01(-0.11%)
May 22, 2019 6.449 6.602 6.351 6.518 81,172 +0.09(+1.41%)
May 21, 2019 6.142 6.657 6.066 6.428 130,887 +0.31(+5.12%)
May 20, 2019 6.358 6.358 5.809 6.115 170,795 -0.25(-3.93%)
May 17, 2019 6.469 6.539 6.334 6.365 61,670 -0.08(-1.29%)
May 16, 2019 6.400 6.609 6.365 6.449 83,866 +0.15(+2.32%)
May 15, 2019 6.038 6.358 6.010 6.302 48,778 +0.24(+3.90%)
May 14, 2019 5.913 6.108 5.913 6.066 114,674 +0.15(+2.59%)
May 13, 2019 6.142 6.170 5.913 5.913 61,940 -0.36(-5.76%)
May 10, 2019 6.525 6.525 6.219 6.275 142,315 -0.19(-3.01%)
May 09, 2019 6.233 6.511 6.087 6.469 116,322 +0.19(+3.10%)
May 08, 2019 6.309 6.546 6.177 6.275 96,456 +0.01(+0.22%)
May 07, 2019 6.365 6.435 6.115 6.261 103,158 -0.15(-2.28%)
May 06, 2019 6.115 6.553 6.087 6.407 72,756 +0.22(+3.48%)
May 03, 2019 6.302 6.588 6.191 6.191 231,298 -0.08(-1.22%)
May 02, 2019 6.414 6.509 6.205 6.268 115,570 -0.11(-1.74%)
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.