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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2020 3.821 3.900 3.698 3.752 55,401 +0.05(+1.33%)
Jul 30, 2020 3.900 3.910 3.663 3.703 110,734 -0.30(-7.41%)
Jul 29, 2020 4.147 4.157 3.949 3.999 48,050 -0.10(-2.41%)
Jul 28, 2020 4.107 4.186 4.097 4.097 45,120 -0.04(-0.95%)
Jul 27, 2020 4.107 4.285 4.088 4.137 147,587 +0.07(+1.70%)
Jul 24, 2020 3.890 4.097 3.880 4.068 27,953 +0.13(+3.26%)
Jul 23, 2020 4.078 4.246 3.875 3.939 128,408 -0.14(-3.39%)
Jul 22, 2020 3.860 4.196 3.781 4.078 134,908 +0.17(+4.29%)
Jul 21, 2020 3.870 4.073 3.841 3.910 445,168 +0.11(+2.86%)
Jul 20, 2020 3.801 3.920 3.703 3.801 125,103 +0.02(+0.65%)
Jul 17, 2020 3.752 3.900 3.722 3.777 128,324 +0.06(+1.73%)
Jul 16, 2020 3.693 3.791 3.633 3.712 28,961 -0.05(-1.31%)
Jul 15, 2020 3.712 3.851 3.673 3.762 36,652 +0.07(+1.87%)
Jul 14, 2020 3.841 3.851 3.594 3.693 65,422 -0.16(-4.10%)
Jul 13, 2020 3.515 4.028 3.515 3.851 463,412 +0.30(+8.33%)
Jul 10, 2020 3.436 3.663 3.327 3.554 59,452 +0.20(+5.88%)
Jul 09, 2020 3.505 3.545 3.308 3.357 40,587 -0.18(-5.03%)
Jul 08, 2020 3.446 3.554 3.446 3.535 26,558 -0.06(-1.65%)
Jul 07, 2020 3.722 3.722 3.258 3.594 179,139 -0.14(-3.70%)
Jul 06, 2020 3.051 3.969 3.051 3.732 458,632 +0.76(+25.58%)
Jul 02, 2020 3.051 3.110 2.972 2.972 12,457 -0.02(-0.66%)
Jul 01, 2020 2.962 3.100 2.962 2.992 49,021 +0.00(+0.00%)
Jun 30, 2020 3.048 3.126 2.942 2.992 79,516 -0.05(-1.62%)
Jun 29, 2020 3.120 3.150 3.021 3.041 77,801 -0.06(-1.91%)
Jun 26, 2020 3.090 3.209 3.080 3.100 56,009 -0.22(-6.55%)
Jun 25, 2020 3.061 3.416 2.972 3.317 349,030 +0.26(+8.39%)
Jun 24, 2020 3.120 3.204 3.061 3.061 22,467 -0.03(-0.96%)
Jun 23, 2020 3.100 3.229 3.090 3.090 104,073 +0.02(+0.64%)
Jun 22, 2020 3.199 3.199 2.962 3.071 53,852 -0.10(-3.12%)
Jun 19, 2020 3.100 3.224 3.041 3.169 99,459 +0.07(+2.23%)
Jun 18, 2020 3.150 3.446 3.071 3.100 50,194 -0.16(-4.85%)
Jun 17, 2020 3.209 3.308 3.159 3.258 63,934 +0.05(+1.54%)
Jun 16, 2020 3.406 3.554 3.120 3.209 280,999 -0.12(-3.56%)
Jun 15, 2020 3.248 3.357 3.101 3.327 79,057 -0.13(-3.71%)
Jun 12, 2020 3.643 3.811 3.456 3.456 63,504 -0.04(-1.13%)
Jun 11, 2020 3.653 3.703 3.495 3.495 69,537 -0.27(-7.09%)
Jun 10, 2020 3.949 3.949 3.693 3.762 157,318 -0.20(-4.99%)
Jun 09, 2020 3.949 4.048 3.584 3.959 229,440 +0.03(+0.86%)
Jun 08, 2020 3.574 3.949 3.574 3.926 473,139 +0.39(+11.06%)
Jun 05, 2020 3.446 3.821 3.446 3.535 213,807 +0.04(+1.13%)
Jun 04, 2020 3.475 3.707 3.475 3.495 55,830 -0.06(-1.67%)
Jun 03, 2020 3.633 3.790 3.545 3.554 110,177 -0.08(-2.17%)
Jun 02, 2020 3.574 3.752 3.545 3.633 82,904 +0.05(+1.38%)
Jun 01, 2020 3.209 3.604 3.199 3.584 162,431 +0.46(+14.87%)
May 29, 2020 3.436 3.436 3.110 3.120 68,770 -0.25(-7.33%)
May 28, 2020 3.604 3.633 3.288 3.367 55,452 -0.22(-6.06%)
May 27, 2020 3.535 3.722 3.523 3.584 48,065 +0.03(+0.83%)
May 26, 2020 3.554 3.714 3.554 3.554 40,351 -0.05(-1.37%)
May 22, 2020 3.495 3.732 3.396 3.604 60,566 +0.16(+4.58%)
May 21, 2020 3.752 3.856 3.436 3.446 84,207 -0.29(-7.67%)
May 20, 2020 3.841 3.969 3.653 3.732 122,089 +0.09(+2.44%)
May 19, 2020 3.396 3.781 3.396 3.643 68,289 +0.18(+5.14%)
May 18, 2020 3.436 3.633 3.357 3.465 115,133 +0.23(+7.00%)
May 15, 2020 3.140 3.258 3.080 3.238 36,664 +0.07(+2.18%)
May 14, 2020 3.258 3.367 2.992 3.169 67,844 -0.09(-2.73%)
May 13, 2020 3.436 3.500 3.258 3.258 46,514 -0.21(-5.98%)
May 12, 2020 3.614 3.752 3.456 3.466 90,858 -0.01(-0.28%)
May 11, 2020 2.972 3.554 2.942 3.475 155,891 +0.40(+13.18%)
May 08, 2020 2.962 3.130 2.893 3.071 98,345 +0.15(+5.07%)
May 07, 2020 3.080 3.110 2.814 2.923 46,430 -0.01(-0.34%)
May 06, 2020 2.992 3.071 2.834 2.932 13,842 +0.06(+2.06%)
May 05, 2020 3.021 3.238 2.844 2.873 24,808 -0.09(-3.00%)
May 04, 2020 2.844 2.992 2.834 2.962 28,895 +0.08(+2.74%)
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.