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 )

11.17 +0.48 (+4.49%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 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.