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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2019 5.312 5.381 5.184 5.193 31,014 -0.15(-2.77%)
Sep 27, 2019 5.203 5.549 5.203 5.341 66,441 +0.15(+2.85%)
Sep 26, 2019 5.223 5.263 5.055 5.193 48,538 -0.03(-0.57%)
Sep 25, 2019 5.144 5.391 4.961 5.223 73,119 +0.07(+1.34%)
Sep 24, 2019 5.351 5.391 5.114 5.154 80,810 -0.20(-3.69%)
Sep 23, 2019 5.549 5.638 5.332 5.351 50,724 -0.19(-3.39%)
Sep 20, 2019 5.924 6.082 5.539 5.539 30,688 -0.29(-4.92%)
Sep 19, 2019 5.786 5.924 5.579 5.825 51,395 +0.07(+1.20%)
Sep 18, 2019 6.052 6.052 5.638 5.756 53,370 -0.25(-4.11%)
Sep 17, 2019 5.608 6.250 5.529 6.003 125,577 +0.41(+7.42%)
Sep 16, 2019 5.648 5.648 5.381 5.588 132,558 +0.10(+1.80%)
Sep 13, 2019 5.815 5.894 5.490 5.490 79,810 -0.32(-5.44%)
Sep 12, 2019 6.033 6.112 5.677 5.806 42,163 -0.22(-3.61%)
Sep 11, 2019 6.220 6.586 6.023 6.023 100,151 -0.19(-3.02%)
Sep 10, 2019 5.944 6.358 5.944 6.210 47,553 +0.04(+0.64%)
Sep 09, 2019 6.299 6.753 5.954 6.171 78,516 +0.07(+1.13%)
Sep 06, 2019 5.993 6.516 5.993 6.102 114,955 -0.06(-0.96%)
Sep 05, 2019 5.539 6.595 5.539 6.161 234,392 +0.59(+10.64%)
Sep 04, 2019 5.223 5.973 5.218 5.569 280,010 +0.39(+7.63%)
Sep 03, 2019 5.055 5.272 4.808 5.174 293,501 +0.24(+4.80%)
Aug 30, 2019 5.430 5.430 4.907 4.937 305,265 -0.30(-5.66%)
Aug 29, 2019 5.134 5.499 4.897 5.233 366,247 -0.01(-0.19%)
Aug 28, 2019 4.937 5.924 4.937 5.243 317,197 +0.22(+4.32%)
Aug 27, 2019 5.904 5.904 5.026 5.026 271,493 -0.86(-14.60%)
Aug 26, 2019 6.210 6.388 5.825 5.885 52,628 -0.26(-4.18%)
Aug 23, 2019 6.576 6.576 6.122 6.141 41,930 -0.42(-6.47%)
Aug 22, 2019 6.595 6.721 6.536 6.566 127,648 -0.01(-0.15%)
Aug 21, 2019 6.605 6.783 6.576 6.576 72,107 +0.05(+0.76%)
Aug 20, 2019 6.714 6.714 6.526 6.526 80,614 -0.19(-2.79%)
Aug 19, 2019 7.247 7.247 6.655 6.714 49,128 -0.52(-7.23%)
Aug 16, 2019 7.326 7.760 7.168 7.237 118,905 +0.06(+0.83%)
Aug 15, 2019 6.615 7.435 6.615 7.178 92,748 +0.66(+10.15%)
Aug 14, 2019 6.408 6.783 6.329 6.516 222,993 -0.10(-1.49%)
Aug 13, 2019 6.862 7.603 6.289 6.615 435,287 +0.42(+6.86%)
Aug 12, 2019 6.418 6.516 3.949 6.191 771,228 -3.84(-38.29%)
Aug 09, 2019 9.251 10.13 9.212 10.03 116,069 +0.75(+8.09%)
Aug 08, 2019 9.281 9.367 9.054 9.281 93,167 -0.13(-1.36%)
Aug 07, 2019 9.528 9.528 9.291 9.409 54,863 -0.24(-2.46%)
Aug 06, 2019 10.07 10.07 9.567 9.646 29,583 -0.38(-3.74%)
Aug 05, 2019 10.00 10.11 9.656 10.02 464,600 -0.13(-1.26%)
Aug 02, 2019 10.18 10.27 9.716 10.15 39,196 -0.06(-0.58%)
Aug 01, 2019 10.17 10.28 10.08 10.21 110,863 +0.04(+0.39%)
Jul 31, 2019 10.14 10.30 10.02 10.17 75,136 -0.10(-0.96%)
Jul 30, 2019 9.824 10.27 9.824 10.27 55,032 +0.02(+0.19%)
Jul 29, 2019 10.05 10.31 9.864 10.25 162,774 +0.28(+2.77%)
Jul 26, 2019 9.735 10.01 9.735 9.972 158,101 +0.14(+1.41%)
Jul 25, 2019 9.883 9.972 9.696 9.834 125,469 -0.04(-0.40%)
Jul 24, 2019 9.868 10.17 9.775 9.873 96,655 -0.07(-0.70%)
Jul 23, 2019 9.854 9.942 9.696 9.942 27,610 +0.07(+0.70%)
Jul 22, 2019 10.12 10.12 9.716 9.873 65,351 -0.35(-3.38%)
Jul 19, 2019 10.11 10.22 9.903 10.22 79,607 +0.11(+1.07%)
Jul 18, 2019 10.19 10.20 9.992 10.11 58,945 -0.11(-1.06%)
Jul 17, 2019 9.913 10.24 9.903 10.22 63,231 +0.07(+0.68%)
Jul 16, 2019 10.07 10.22 9.877 10.15 44,229 -0.01(-0.10%)
Jul 15, 2019 10.42 10.50 9.992 10.16 29,978 -0.23(-2.19%)
Jul 12, 2019 10.54 10.54 10.37 10.39 48,716 +0.01(+0.10%)
Jul 11, 2019 10.36 10.59 10.28 10.38 149,350 +0.05(+0.48%)
Jul 10, 2019 10.84 10.84 10.23 10.33 197,050 +0.05(+0.48%)
Jul 09, 2019 10.22 10.28 10.05 10.28 77,883 +0.14(+1.36%)
Jul 08, 2019 9.261 10.22 9.261 10.14 123,856 +0.15(+1.48%)
Jul 05, 2019 9.873 10.02 9.775 9.992 276,197 +0.15(+1.50%)
Jul 03, 2019 9.656 9.844 9.640 9.844 35,448 +0.29(+3.00%)
Jul 02, 2019 9.034 9.775 9.034 9.557 20,921 -0.21(-2.12%)
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.