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 )

9.950 -0.150 (-1.49%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 23, 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 (%)
Jan 31, 2020 3.916 3.978 3.652 3.701 69,288 -0.13(-3.27%)
Jan 30, 2020 3.951 4.014 3.823 3.826 78,424 -0.19(-4.76%)
Jan 29, 2020 4.049 4.097 3.944 4.017 35,292 -0.07(-1.79%)
Jan 28, 2020 4.104 4.174 4.083 4.090 34,562 -0.03(-0.84%)
Jan 27, 2020 4.063 4.125 3.979 4.125 33,500 -0.06(-1.50%)
Jan 24, 2020 4.104 4.229 4.056 4.188 43,269 -0.04(-0.99%)
Jan 23, 2020 4.118 4.250 4.111 4.229 40,166 +0.13(+3.23%)
Jan 22, 2020 4.049 4.327 4.042 4.097 58,577 -0.01(-0.34%)
Jan 21, 2020 4.306 4.471 4.111 4.111 54,698 -0.19(-4.52%)
Jan 17, 2020 4.285 4.424 4.243 4.306 53,044 +0.10(+2.31%)
Jan 16, 2020 4.250 4.383 4.195 4.209 77,298 -0.06(-1.47%)
Jan 15, 2020 4.376 4.417 4.243 4.271 52,271 -0.10(-2.38%)
Jan 14, 2020 4.598 4.598 4.327 4.376 50,728 -0.13(-2.78%)
Jan 13, 2020 4.501 4.675 4.417 4.501 102,917 +0.08(+1.73%)
Jan 10, 2020 4.452 4.473 4.383 4.424 53,332 -0.01(-0.16%)
Jan 09, 2020 4.424 4.485 4.389 4.431 48,578 +0.02(+0.47%)
Jan 08, 2020 4.396 4.584 4.375 4.410 73,766 -0.02(-0.47%)
Jan 07, 2020 4.202 4.445 4.202 4.431 118,623 +0.20(+4.77%)
Jan 06, 2020 4.320 4.400 4.188 4.229 50,481 -0.10(-2.25%)
Jan 03, 2020 4.556 4.633 4.236 4.327 137,571 -0.23(-5.04%)
Jan 02, 2020 4.869 4.869 4.480 4.556 134,456 -0.26(-5.35%)
Dec 31, 2019 4.800 4.856 4.730 4.814 95,883 +0.02(+0.44%)
Dec 30, 2019 4.981 4.981 4.772 4.793 150,316 -0.19(-3.91%)
Dec 27, 2019 5.176 5.176 4.876 4.988 187,166 -0.13(-2.45%)
Dec 26, 2019 5.169 5.273 5.023 5.113 247,729 +0.02(+0.41%)
Dec 24, 2019 4.946 5.259 4.946 5.092 191,622 +0.24(+4.87%)
Dec 23, 2019 4.779 4.981 4.737 4.856 261,565 +0.07(+1.45%)
Dec 20, 2019 4.737 4.925 4.661 4.786 97,608 +0.08(+1.78%)
Dec 19, 2019 4.730 4.904 4.675 4.703 79,636 -0.09(-1.89%)
Dec 18, 2019 4.856 4.943 4.654 4.793 137,560 -0.08(-1.57%)
Dec 17, 2019 4.668 4.869 4.501 4.869 120,035 +0.22(+4.79%)
Dec 16, 2019 4.473 4.765 4.473 4.647 128,601 +0.26(+6.03%)
Dec 13, 2019 4.320 4.709 4.205 4.383 166,897 -0.01(-0.32%)
Dec 12, 2019 4.174 4.494 4.160 4.396 107,926 +0.22(+5.16%)
Dec 11, 2019 4.285 4.403 4.181 4.181 73,490 -0.10(-2.44%)
Dec 10, 2019 4.403 4.403 4.229 4.285 71,967 -0.19(-4.20%)
Dec 09, 2019 3.965 4.584 3.916 4.473 239,207 +0.61(+15.65%)
Dec 06, 2019 3.798 3.986 3.756 3.868 184,866 +0.15(+3.93%)
Dec 05, 2019 3.756 3.833 3.722 3.722 39,884 -0.07(-1.84%)
Dec 04, 2019 3.715 3.847 3.687 3.791 24,984 +0.13(+3.42%)
Dec 03, 2019 3.659 3.756 3.638 3.666 40,923 -0.03(-0.94%)
Dec 02, 2019 3.896 3.930 3.659 3.701 43,801 -0.17(-4.49%)
Nov 29, 2019 3.868 3.916 3.840 3.875 16,387 +0.02(+0.54%)
Nov 27, 2019 3.763 4.076 3.763 3.854 157,265 +0.08(+2.03%)
Nov 26, 2019 3.770 3.840 3.729 3.777 78,236 -0.01(-0.37%)
Nov 25, 2019 3.736 3.937 3.736 3.791 188,417 +0.01(+0.18%)
Nov 22, 2019 4.014 4.014 3.770 3.784 63,395 -0.24(-5.88%)
Nov 21, 2019 3.854 4.129 3.819 4.021 68,225 +0.16(+4.14%)
Nov 20, 2019 3.889 3.944 3.756 3.861 52,075 +0.06(+1.46%)
Nov 19, 2019 3.583 3.819 3.583 3.805 95,329 +0.28(+7.89%)
Nov 18, 2019 3.478 3.562 3.429 3.527 49,842 +0.05(+1.40%)
Nov 15, 2019 3.381 3.506 3.374 3.478 78,920 +0.15(+4.38%)
Nov 14, 2019 3.513 3.666 3.304 3.332 234,826 -0.22(-6.26%)
Nov 13, 2019 3.506 3.638 3.464 3.555 86,430 +0.01(+0.20%)
Nov 12, 2019 3.534 3.722 3.534 3.548 68,327 -0.07(-1.92%)
Nov 11, 2019 3.666 3.729 3.603 3.617 66,928 -0.04(-1.14%)
Nov 08, 2019 3.527 3.659 3.520 3.659 592,262 +0.09(+2.53%)
Nov 07, 2019 3.548 3.631 3.544 3.569 71,951 +0.02(+0.59%)
Nov 06, 2019 3.520 3.589 3.499 3.548 134,823 -0.01(-0.20%)
Nov 05, 2019 3.569 3.680 3.548 3.555 75,172 +0.00(+0.00%)
Nov 04, 2019 3.555 3.805 3.555 3.555 157,898 +0.01(+0.20%)
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.