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 )

11.10 -0.07 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2020 3.916 3.978 3.652 3.701 69,288 -0.13(-3.27%)
Jan 30, 2020 3.951 4.014 3.823 3.826 78,424 -0.19(-4.76%)
Jan 29, 2020 4.049 4.097 3.944 4.017 35,292 -0.07(-1.79%)
Jan 28, 2020 4.104 4.174 4.083 4.090 34,562 -0.03(-0.84%)
Jan 27, 2020 4.063 4.125 3.979 4.125 33,500 -0.06(-1.50%)
Jan 24, 2020 4.104 4.229 4.056 4.188 43,269 -0.04(-0.99%)
Jan 23, 2020 4.118 4.250 4.111 4.229 40,166 +0.13(+3.23%)
Jan 22, 2020 4.049 4.327 4.042 4.097 58,577 -0.01(-0.34%)
Jan 21, 2020 4.306 4.471 4.111 4.111 54,698 -0.19(-4.52%)
Jan 17, 2020 4.285 4.424 4.243 4.306 53,044 +0.10(+2.31%)
Jan 16, 2020 4.250 4.383 4.195 4.209 77,298 -0.06(-1.47%)
Jan 15, 2020 4.376 4.417 4.243 4.271 52,271 -0.10(-2.38%)
Jan 14, 2020 4.598 4.598 4.327 4.376 50,728 -0.13(-2.78%)
Jan 13, 2020 4.501 4.675 4.417 4.501 102,917 +0.08(+1.73%)
Jan 10, 2020 4.452 4.473 4.383 4.424 53,332 -0.01(-0.16%)
Jan 09, 2020 4.424 4.485 4.389 4.431 48,578 +0.02(+0.47%)
Jan 08, 2020 4.396 4.584 4.375 4.410 73,766 -0.02(-0.47%)
Jan 07, 2020 4.202 4.445 4.202 4.431 118,623 +0.20(+4.77%)
Jan 06, 2020 4.320 4.400 4.188 4.229 50,481 -0.10(-2.25%)
Jan 03, 2020 4.556 4.633 4.236 4.327 137,571 -0.23(-5.04%)
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.