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 (%)
Jul 31, 2020 2.692 2.748 2.605 2.643 78,632 +0.03(+1.33%)
Jul 30, 2020 2.748 2.755 2.581 2.609 157,167 -0.21(-7.41%)
Jul 29, 2020 2.922 2.929 2.783 2.817 68,199 -0.07(-2.41%)
Jul 28, 2020 2.894 2.950 2.887 2.887 64,040 -0.03(-0.95%)
Jul 27, 2020 2.894 3.019 2.880 2.915 209,475 +0.05(+1.70%)
Jul 24, 2020 2.741 2.887 2.734 2.866 39,675 +0.09(+3.26%)
Jul 23, 2020 2.873 2.991 2.730 2.776 182,254 -0.10(-3.39%)
Jul 22, 2020 2.720 2.956 2.664 2.873 191,478 +0.12(+4.29%)
Jul 21, 2020 2.727 2.870 2.706 2.755 631,840 +0.08(+2.86%)
Jul 20, 2020 2.678 2.762 2.609 2.678 177,562 +0.02(+0.65%)
Jul 17, 2020 2.643 2.748 2.623 2.661 182,134 +0.05(+1.73%)
Jul 16, 2020 2.602 2.671 2.560 2.616 41,106 -0.03(-1.31%)
Jul 15, 2020 2.616 2.713 2.588 2.650 52,021 +0.05(+1.87%)
Jul 14, 2020 2.706 2.713 2.532 2.602 92,855 -0.11(-4.10%)
Jul 13, 2020 2.476 2.838 2.476 2.713 657,734 +0.21(+8.33%)
Jul 10, 2020 2.421 2.581 2.344 2.504 84,382 +0.14(+5.88%)
Jul 09, 2020 2.470 2.497 2.330 2.365 57,607 -0.13(-5.03%)
Jul 08, 2020 2.428 2.504 2.428 2.490 37,694 -0.04(-1.65%)
Jul 07, 2020 2.623 2.623 2.296 2.532 254,257 -0.10(-3.70%)
Jul 06, 2020 2.150 2.796 2.150 2.630 650,949 +0.54(+25.58%)
Jul 02, 2020 2.150 2.191 2.094 2.094 17,681 -0.01(-0.66%)
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.