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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2020 3.736 3.819 3.673 3.819 55,057 +0.07(+1.86%)
Feb 27, 2020 3.729 3.833 3.485 3.749 75,258 -0.05(-1.28%)
Feb 26, 2020 3.833 3.896 3.715 3.798 133,454 -0.01(-0.37%)
Feb 25, 2020 3.652 3.812 3.652 3.812 74,889 +0.17(+4.58%)
Feb 24, 2020 3.548 3.673 3.520 3.645 22,232 +0.05(+1.35%)
Feb 21, 2020 3.610 3.659 3.583 3.596 13,369 -0.02(-0.58%)
Feb 20, 2020 3.680 3.763 3.589 3.617 11,642 +0.03(+0.97%)
Feb 19, 2020 3.589 3.645 3.548 3.583 29,186 +0.01(+0.39%)
Feb 18, 2020 3.555 3.666 3.548 3.569 21,026 -0.10(-2.84%)
Feb 14, 2020 3.645 3.673 3.499 3.673 42,838 +0.03(+0.96%)
Feb 13, 2020 3.631 3.638 3.583 3.638 14,559 -0.03(-0.76%)
Feb 12, 2020 3.756 3.791 3.659 3.666 56,131 -0.01(-0.19%)
Feb 11, 2020 3.777 3.847 3.659 3.673 40,549 -0.14(-3.65%)
Feb 10, 2020 3.715 3.868 3.706 3.812 37,359 +0.06(+1.48%)
Feb 07, 2020 3.659 3.756 3.596 3.756 52,757 +0.07(+1.89%)
Feb 06, 2020 3.857 3.857 3.687 3.687 35,295 -0.13(-3.46%)
Feb 05, 2020 3.743 3.854 3.680 3.819 61,734 +0.10(+2.62%)
Feb 04, 2020 3.833 3.882 3.666 3.722 48,236 -0.10(-2.55%)
Feb 03, 2020 3.652 3.875 3.652 3.819 83,766 +0.12(+3.20%)
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%)
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.