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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 29, 2019 7.703 7.782 7.414 7.503 68,423 -0.14(-1.89%)
Mar 28, 2019 7.641 7.909 7.427 7.648 199,536 -0.01(-0.09%)
Mar 27, 2019 8.026 8.086 7.235 7.655 127,356 -0.52(-6.32%)
Mar 26, 2019 8.205 8.205 7.759 8.171 37,567 +0.06(+0.68%)
Mar 25, 2019 8.205 8.384 7.916 8.116 33,068 -0.10(-1.17%)
Mar 22, 2019 8.439 8.513 8.136 8.212 75,832 -0.50(-5.77%)
Mar 21, 2019 8.790 8.825 8.453 8.715 26,561 -0.10(-1.09%)
Mar 20, 2019 9.059 9.059 8.556 8.811 41,132 -0.34(-3.76%)
Mar 19, 2019 8.845 9.155 8.639 9.155 43,747 -0.03(-0.37%)
Mar 18, 2019 8.749 9.224 8.632 9.190 88,199 +0.37(+4.22%)
Mar 15, 2019 8.604 8.921 8.604 8.818 51,426 +0.19(+2.15%)
Mar 14, 2019 8.281 8.763 8.260 8.632 15,969 +0.06(+0.72%)
Mar 13, 2019 8.832 8.921 8.508 8.570 31,338 -0.37(-4.16%)
Mar 12, 2019 8.563 8.942 8.439 8.942 37,243 +0.40(+4.67%)
Mar 11, 2019 8.088 8.818 8.088 8.543 24,804 +0.01(+0.08%)
Mar 08, 2019 8.405 8.931 8.405 8.536 45,906 +0.05(+0.57%)
Mar 07, 2019 8.990 8.997 8.398 8.487 56,970 -0.54(-6.02%)
Mar 06, 2019 9.506 9.541 9.028 9.031 34,602 -0.59(-6.15%)
Mar 05, 2019 9.307 9.623 8.949 9.623 24,801 +0.19(+2.04%)
Mar 04, 2019 9.603 9.658 8.962 9.430 34,954 -0.20(-2.07%)
Mar 01, 2019 9.437 9.692 9.190 9.630 82,079 +0.19(+2.04%)
Feb 28, 2019 8.845 9.465 8.819 9.437 107,532 +0.61(+6.86%)
Feb 27, 2019 9.155 9.261 8.825 8.832 32,731 -0.21(-2.36%)
Feb 26, 2019 9.031 9.320 9.017 9.045 14,126 -0.01(-0.15%)
Feb 25, 2019 9.527 9.692 8.818 9.059 37,654 -0.43(-4.50%)
Feb 22, 2019 9.417 9.534 9.369 9.486 32,396 +0.07(+0.73%)
Feb 21, 2019 9.045 9.513 8.956 9.417 43,107 +0.04(+0.44%)
Feb 20, 2019 9.527 9.561 9.224 9.375 41,928 -0.04(-0.44%)
Feb 19, 2019 9.527 9.547 9.038 9.417 117,298 -0.19(-1.94%)
Feb 15, 2019 9.706 9.864 9.575 9.603 47,649 -0.10(-1.06%)
Feb 14, 2019 9.740 9.981 9.706 9.706 18,920 -0.41(-4.02%)
Feb 13, 2019 9.933 10.26 9.816 10.11 13,511 -0.10(-0.94%)
Feb 12, 2019 10.30 10.49 10.13 10.21 70,630 +0.17(+1.64%)
Feb 11, 2019 10.14 10.61 10.04 10.04 19,459 -0.54(-5.07%)
Feb 08, 2019 9.844 10.58 9.613 10.58 23,534 +0.71(+7.18%)
Feb 07, 2019 10.46 10.46 9.844 9.871 37,176 -0.52(-4.97%)
Feb 06, 2019 10.31 10.42 10.13 10.39 26,829 -0.06(-0.59%)
Feb 05, 2019 10.19 10.62 10.16 10.45 37,158 +0.19(+1.81%)
Feb 04, 2019 10.27 10.61 10.26 10.26 17,575 -0.07(-0.67%)
Feb 01, 2019 10.63 10.63 10.17 10.33 52,298 -0.30(-2.79%)
Jan 31, 2019 10.10 10.63 10.10 10.63 101,579 +0.41(+3.97%)
Jan 30, 2019 10.05 10.22 9.733 10.22 77,196 +0.24(+2.41%)
Jan 29, 2019 9.623 10.05 9.375 9.981 43,648 +0.46(+4.84%)
Jan 28, 2019 9.410 9.671 9.375 9.520 20,399 -0.01(-0.07%)
Jan 25, 2019 9.644 9.671 9.389 9.527 29,345 +0.04(+0.44%)
Jan 24, 2019 9.176 9.486 9.155 9.486 24,061 +0.33(+3.61%)
Jan 23, 2019 9.603 9.603 9.155 9.155 15,163 -0.43(-4.52%)
Jan 22, 2019 9.403 9.726 9.073 9.589 44,251 +0.19(+2.05%)
Jan 18, 2019 9.637 9.802 9.396 9.396 133,215 -0.25(-2.64%)
Jan 17, 2019 9.486 9.651 9.424 9.651 28,846 +0.08(+0.86%)
Jan 16, 2019 9.637 9.905 9.541 9.568 90,155 -0.47(-4.73%)
Jan 15, 2019 9.651 10.05 9.344 10.04 44,462 +0.41(+4.21%)
Jan 14, 2019 9.617 9.692 9.245 9.637 32,523 +0.38(+4.09%)
Jan 11, 2019 8.983 9.486 8.983 9.258 32,105 +0.10(+1.05%)
Jan 10, 2019 9.451 9.492 9.162 9.162 16,561 -0.32(-3.41%)
Jan 09, 2019 9.107 9.637 9.107 9.486 36,760 +0.52(+5.84%)
Jan 08, 2019 9.238 9.245 8.956 8.962 32,602 -0.17(-1.81%)
Jan 07, 2019 8.896 9.389 8.896 9.128 39,348 +0.15(+1.69%)
Jan 04, 2019 8.694 8.976 8.694 8.976 44,453 +0.23(+2.60%)
Jan 03, 2019 9.004 9.052 8.721 8.749 91,279 -0.29(-3.20%)
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.