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 )

10.58 +0.74 (+7.52%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2020 2.406 2.421 2.370 2.421 1,555 +0.02(+0.87%)
Mar 30, 2020 2.546 2.546 2.302 2.400 34,904 -0.18(-7.01%)
Mar 27, 2020 2.643 2.643 2.497 2.581 26,019 -0.03(-1.33%)
Mar 26, 2020 2.400 2.774 2.400 2.616 58,181 +0.20(+8.36%)
Mar 25, 2020 2.170 2.525 2.170 2.414 29,774 +0.22(+10.16%)
Mar 24, 2020 2.094 2.379 2.094 2.191 27,065 +0.18(+9.00%)
Mar 23, 2020 2.122 2.330 1.925 2.010 38,992 -0.17(-7.67%)
Mar 20, 2020 2.673 2.772 2.177 2.177 42,838 -0.41(-15.86%)
Mar 19, 2020 2.372 2.678 2.261 2.588 109,651 +0.15(+6.29%)
Mar 18, 2020 2.657 2.671 2.247 2.435 104,705 -0.33(-12.06%)
Mar 17, 2020 2.887 2.950 2.643 2.769 152,257 -0.11(-3.86%)
Mar 16, 2020 2.922 3.130 2.699 2.880 76,900 -0.19(-6.12%)
Mar 13, 2020 3.031 3.117 2.807 3.068 60,807 +0.08(+2.56%)
Mar 12, 2020 3.047 3.054 2.727 2.991 120,252 -0.12(-3.80%)
Mar 11, 2020 3.332 3.402 3.103 3.110 66,879 -0.24(-7.26%)
Mar 10, 2020 3.179 3.367 3.178 3.353 53,430 +0.26(+8.31%)
Mar 09, 2020 3.485 3.602 3.047 3.096 171,639 -0.58(-15.72%)
Mar 06, 2020 3.506 3.882 3.506 3.673 90,133 -0.21(-5.38%)
Mar 05, 2020 3.896 3.896 3.783 3.882 43,933 -0.01(-0.18%)
Mar 04, 2020 3.826 3.909 3.723 3.889 5,261 +0.12(+3.14%)
Mar 03, 2020 3.617 3.770 3.617 3.770 47,950 +0.12(+3.24%)
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.