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 )

9.600 +0.070 (+0.73%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 8.728 9.437 8.460 8.990 39,950 +0.25(+2.83%)
Dec 28, 2018 8.549 8.921 8.357 8.742 40,386 +0.10(+1.20%)
Dec 27, 2018 8.522 8.639 8.219 8.639 257,789 +0.07(+0.80%)
Dec 26, 2018 8.701 8.701 8.074 8.570 96,075 -0.17(-1.97%)
Dec 24, 2018 8.742 8.845 8.632 8.742 7,990 +0.00(+0.00%)
Dec 21, 2018 8.777 8.949 8.666 8.742 67,116 -0.03(-0.39%)
Dec 20, 2018 8.618 8.887 8.529 8.777 106,934 +0.19(+2.16%)
Dec 19, 2018 8.598 9.038 8.467 8.591 152,744 -0.03(-0.40%)
Dec 18, 2018 8.604 8.928 8.598 8.625 69,899 -0.04(-0.48%)
Dec 17, 2018 8.715 8.949 8.570 8.666 144,692 -0.12(-1.33%)
Dec 14, 2018 8.949 9.086 8.687 8.783 51,717 -0.19(-2.15%)
Dec 13, 2018 8.783 9.052 8.783 8.976 70,515 +0.20(+2.27%)
Dec 12, 2018 8.949 9.045 8.618 8.777 72,058 -0.14(-1.62%)
Dec 11, 2018 9.031 9.031 8.604 8.921 40,108 -0.06(-0.69%)
Dec 10, 2018 9.258 9.394 8.811 8.983 26,195 -0.22(-2.39%)
Dec 07, 2018 9.341 9.513 9.134 9.203 143,239 -0.10(-1.04%)
Dec 06, 2018 9.017 9.558 8.687 9.300 59,932 +0.12(+1.35%)
Dec 04, 2018 10.02 10.23 9.155 9.176 43,146 -0.84(-8.39%)
Dec 03, 2018 9.548 10.08 9.548 10.02 76,945 +0.56(+5.90%)
Nov 30, 2018 9.382 9.589 9.341 9.458 27,601 +0.13(+1.40%)
Nov 29, 2018 9.176 9.389 9.121 9.327 67,491 +0.10(+1.12%)
Nov 28, 2018 9.079 9.286 9.042 9.224 53,236 +0.12(+1.36%)
Nov 27, 2018 9.128 9.252 8.825 9.100 47,668 -0.04(-0.45%)
Nov 26, 2018 9.134 9.159 8.625 9.141 94,397 -0.01(-0.15%)
Nov 23, 2018 8.894 9.155 8.756 9.155 10,604 +0.21(+2.39%)
Nov 21, 2018 8.942 8.942 8.942 0 +0.21(+2.44%)
Nov 20, 2018 8.880 9.032 8.673 8.728 22,575 -0.34(-3.79%)
Nov 19, 2018 9.066 9.076 8.804 9.073 14,124 -0.10(-1.13%)
Nov 16, 2018 9.238 9.252 8.983 9.176 23,098 -0.01(-0.15%)
Nov 15, 2018 9.004 9.203 8.880 9.190 29,682 +0.13(+1.44%)
Nov 14, 2018 8.990 9.224 8.728 9.059 39,276 +0.11(+1.23%)
Nov 13, 2018 9.086 9.155 8.715 8.949 46,592 -0.19(-2.03%)
Nov 12, 2018 8.969 9.231 8.921 9.134 92,616 +0.07(+0.76%)
Nov 09, 2018 9.286 9.637 8.942 9.066 46,487 -0.40(-4.22%)
Nov 08, 2018 9.265 9.616 8.956 9.465 105,544 -0.17(-1.79%)
Nov 07, 2018 9.837 10.23 9.541 9.637 53,069 -0.28(-2.85%)
Nov 06, 2018 9.596 10.02 9.506 9.919 44,472 +0.28(+2.93%)
Nov 05, 2018 9.541 9.850 9.327 9.637 72,272 +0.10(+1.08%)
Nov 02, 2018 9.382 9.733 9.320 9.534 108,228 +0.16(+1.69%)
Nov 01, 2018 9.114 9.424 8.783 9.375 271,510 +0.17(+1.87%)
Oct 31, 2018 9.073 9.258 9.017 9.203 390,091 +0.18(+1.98%)
Oct 30, 2018 9.031 9.134 8.921 9.024 147,857 -0.04(-0.46%)
Oct 29, 2018 8.990 9.286 8.942 9.066 104,514 +0.12(+1.31%)
Oct 26, 2018 9.238 9.238 8.811 8.949 142,077 -0.32(-3.49%)
Oct 25, 2018 9.293 9.486 9.272 9.272 65,378 +0.03(+0.37%)
Oct 24, 2018 9.355 9.463 9.086 9.238 405,772 -0.13(-1.40%)
Oct 23, 2018 9.369 9.396 9.258 9.369 59,111 -0.13(-1.38%)
Oct 22, 2018 9.568 9.685 9.472 9.499 124,365 -0.03(-0.36%)
Oct 19, 2018 9.651 9.671 9.534 9.534 48,521 -0.10(-1.07%)
Oct 18, 2018 9.802 9.857 9.541 9.637 120,309 -0.21(-2.17%)
Oct 17, 2018 9.995 10.12 9.692 9.850 64,937 -0.28(-2.79%)
Oct 16, 2018 10.11 10.22 9.947 10.13 92,128 +0.08(+0.75%)
Oct 15, 2018 9.947 10.27 9.768 10.06 115,842 +0.14(+1.46%)
Oct 12, 2018 9.885 10.16 9.788 9.912 171,277 +0.01(+0.07%)
Oct 11, 2018 10.11 10.14 9.747 9.905 223,156 -0.75(-7.04%)
Oct 10, 2018 11.12 11.35 10.47 10.66 638,121 -0.65(-5.72%)
Oct 09, 2018 11.28 11.34 10.71 11.30 139,766 +0.06(+0.49%)
Oct 08, 2018 10.63 11.43 10.39 11.25 691,310 +0.45(+4.14%)
Oct 05, 2018 10.81 11.01 10.48 10.80 1,669,919 +0.02(+0.19%)
Oct 04, 2018 11.41 11.43 10.67 10.78 45,608 -0.71(-6.17%)
Oct 03, 2018 11.39 11.70 11.36 11.49 581,952 +0.20(+1.77%)
Oct 02, 2018 11.38 11.63 11.22 11.29 32,499 -0.06(-0.49%)
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.