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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 4.750 4.805 4.681 4.763 96,897 +0.02(+0.44%)
Dec 30, 2019 4.929 4.929 4.722 4.743 151,906 -0.19(-3.91%)
Dec 27, 2019 5.121 5.121 4.825 4.936 189,146 -0.12(-2.45%)
Dec 26, 2019 5.114 5.218 4.970 5.059 250,349 +0.02(+0.41%)
Dec 24, 2019 4.894 5.204 4.894 5.039 193,649 +0.23(+4.87%)
Dec 23, 2019 4.729 4.929 4.688 4.805 264,332 +0.07(+1.45%)
Dec 20, 2019 4.688 4.874 4.612 4.736 98,640 +0.08(+1.78%)
Dec 19, 2019 4.681 4.853 4.626 4.653 80,478 -0.09(-1.89%)
Dec 18, 2019 4.805 4.891 4.605 4.743 139,015 -0.08(-1.57%)
Dec 17, 2019 4.619 4.819 4.454 4.819 121,304 +0.22(+4.79%)
Dec 16, 2019 4.426 4.715 4.426 4.598 129,961 +0.26(+6.03%)
Dec 13, 2019 4.275 4.660 4.161 4.337 168,662 -0.01(-0.32%)
Dec 12, 2019 4.130 4.447 4.116 4.350 109,068 +0.21(+5.16%)
Dec 11, 2019 4.240 4.357 4.137 4.137 74,268 -0.10(-2.44%)
Dec 10, 2019 4.357 4.357 4.185 4.240 72,728 -0.19(-4.20%)
Dec 09, 2019 3.924 4.536 3.875 4.426 241,738 +0.60(+15.65%)
Dec 06, 2019 3.758 3.944 3.717 3.827 186,821 +0.14(+3.93%)
Dec 05, 2019 3.717 3.793 3.683 3.683 40,306 -0.07(-1.83%)
Dec 04, 2019 3.676 3.807 3.648 3.752 25,248 +0.12(+3.42%)
Dec 03, 2019 3.621 3.717 3.600 3.628 41,356 -0.03(-0.94%)
Dec 02, 2019 3.855 3.889 3.621 3.662 44,264 -0.17(-4.49%)
Nov 29, 2019 3.827 3.875 3.800 3.834 16,561 +0.02(+0.54%)
Nov 27, 2019 3.724 4.034 3.724 3.813 158,929 +0.08(+2.03%)
Nov 26, 2019 3.731 3.800 3.690 3.738 79,063 -0.01(-0.37%)
Nov 25, 2019 3.696 3.896 3.696 3.752 190,410 +0.01(+0.18%)
Nov 22, 2019 3.972 3.972 3.731 3.745 64,065 -0.23(-5.88%)
Nov 21, 2019 3.813 4.086 3.779 3.979 68,946 +0.16(+4.14%)
Nov 20, 2019 3.848 3.903 3.717 3.820 52,626 +0.06(+1.46%)
Nov 19, 2019 3.545 3.779 3.545 3.765 96,338 +0.28(+7.89%)
Nov 18, 2019 3.442 3.524 3.394 3.490 50,369 +0.05(+1.40%)
Nov 15, 2019 3.345 3.469 3.339 3.442 79,755 +0.14(+4.38%)
Nov 14, 2019 3.476 3.628 3.270 3.297 237,310 -0.22(-6.26%)
Nov 13, 2019 3.469 3.600 3.428 3.518 87,344 +0.01(+0.20%)
Nov 12, 2019 3.497 3.683 3.497 3.511 69,049 -0.07(-1.92%)
Nov 11, 2019 3.628 3.690 3.566 3.579 67,636 -0.04(-1.14%)
Nov 08, 2019 3.490 3.621 3.483 3.621 598,527 +0.09(+2.53%)
Nov 07, 2019 3.511 3.593 3.507 3.531 72,712 +0.02(+0.59%)
Nov 06, 2019 3.483 3.552 3.462 3.511 136,249 -0.01(-0.20%)
Nov 05, 2019 3.531 3.641 3.511 3.518 75,967 +0.00(+0.00%)
Nov 04, 2019 3.518 3.765 3.518 3.518 159,568 +0.01(+0.20%)
Nov 01, 2019 3.552 3.552 3.480 3.511 155,006 -0.03(-0.78%)
Oct 31, 2019 3.545 3.593 3.462 3.538 70,533 -0.01(-0.39%)
Oct 30, 2019 3.738 3.738 3.511 3.552 228,775 -0.14(-3.91%)
Oct 29, 2019 3.593 3.827 3.566 3.696 105,997 +0.06(+1.70%)
Oct 28, 2019 3.910 3.979 3.614 3.635 138,298 -0.29(-7.32%)
Oct 25, 2019 3.614 3.937 3.586 3.922 142,949 +0.34(+9.56%)
Oct 24, 2019 3.586 3.676 3.511 3.579 65,606 -0.01(-0.38%)
Oct 23, 2019 3.462 3.621 3.435 3.593 233,052 +0.07(+1.95%)
Oct 22, 2019 3.566 3.614 3.462 3.524 232,090 -0.07(-1.92%)
Oct 21, 2019 3.538 3.607 3.442 3.593 520,268 +0.09(+2.55%)
Oct 18, 2019 3.518 3.600 3.380 3.504 320,473 -0.03(-0.78%)
Oct 17, 2019 3.524 3.573 3.490 3.531 66,404 +0.00(+0.00%)
Oct 16, 2019 3.442 3.579 3.428 3.531 325,868 +0.14(+4.27%)
Oct 15, 2019 3.545 3.586 3.382 3.387 112,582 -0.14(-3.91%)
Oct 14, 2019 3.621 3.621 3.511 3.524 27,622 -0.08(-2.29%)
Oct 11, 2019 3.511 3.669 3.511 3.607 61,014 +0.19(+5.65%)
Oct 10, 2019 3.517 3.517 3.414 3.414 36,104 -0.03(-0.80%)
Oct 09, 2019 3.511 3.511 3.414 3.442 44,703 -0.02(-0.60%)
Oct 08, 2019 3.573 3.586 3.456 3.462 71,364 -0.13(-3.64%)
Oct 07, 2019 3.566 3.745 3.552 3.593 80,516 -0.06(-1.69%)
Oct 04, 2019 3.511 3.662 3.504 3.655 40,821 +0.04(+1.14%)
Oct 03, 2019 3.559 3.628 3.504 3.614 49,625 +0.07(+1.94%)
Oct 02, 2019 3.531 3.600 3.476 3.545 49,811 +0.00(+0.00%)
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.