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 (%)
Nov 30, 2020 2.984 3.096 2.894 3.033 679,495 +0.02(+0.69%)
Nov 27, 2020 3.137 3.269 2.991 3.012 103,070 -0.13(-3.99%)
Nov 25, 2020 3.137 3.199 3.075 3.137 98,758 -0.08(-2.59%)
Nov 24, 2020 3.130 3.253 3.054 3.221 117,105 +0.10(+3.35%)
Nov 23, 2020 3.235 3.297 3.047 3.116 129,216 -0.12(-3.66%)
Nov 20, 2020 3.374 3.423 3.200 3.235 117,877 -0.13(-3.73%)
Nov 19, 2020 3.374 3.429 3.280 3.360 124,708 -0.15(-4.17%)
Nov 18, 2020 3.130 3.680 3.116 3.506 379,893 +0.42(+13.51%)
Nov 17, 2020 3.026 3.130 2.974 3.089 136,267 +0.05(+1.60%)
Nov 16, 2020 2.943 3.061 2.890 3.040 70,525 +0.15(+5.05%)
Nov 13, 2020 2.866 2.956 2.803 2.894 66,988 -0.02(-0.72%)
Nov 12, 2020 2.922 2.936 2.734 2.915 107,328 -0.01(-0.24%)
Nov 11, 2020 2.970 2.970 2.866 2.922 85,787 -0.08(-2.78%)
Nov 10, 2020 3.130 3.130 2.901 3.005 210,726 -0.11(-3.57%)
Nov 09, 2020 2.831 3.165 2.727 3.116 252,697 +0.40(+14.58%)
Nov 06, 2020 2.643 2.755 2.602 2.720 55,488 +0.06(+2.36%)
Nov 05, 2020 2.623 2.664 2.581 2.657 131,260 +0.06(+2.41%)
Nov 04, 2020 2.574 2.678 2.553 2.595 16,055 -0.05(-1.84%)
Nov 03, 2020 2.963 3.061 2.643 2.643 204,748 -0.30(-10.17%)
Nov 02, 2020 2.560 3.096 2.532 2.943 243,038 +0.39(+15.26%)
Oct 30, 2020 2.310 2.608 2.205 2.553 186,878 +0.16(+6.69%)
Oct 29, 2020 2.129 2.421 2.115 2.393 128,367 +0.26(+12.42%)
Oct 28, 2020 2.052 2.156 2.052 2.129 59,663 +0.03(+1.32%)
Oct 27, 2020 2.129 2.156 2.080 2.101 37,766 -0.03(-1.63%)
Oct 26, 2020 2.177 2.191 2.129 2.136 27,087 -0.02(-0.97%)
Oct 23, 2020 2.080 2.196 2.074 2.156 30,475 +0.13(+6.53%)
Oct 22, 2020 2.247 2.250 2.024 2.024 112,910 -0.17(-7.62%)
Oct 21, 2020 2.344 2.356 2.136 2.191 28,759 -0.18(-7.62%)
Oct 20, 2020 2.365 2.414 2.296 2.372 132,208 +0.02(+0.89%)
Oct 19, 2020 2.205 2.352 2.181 2.351 164,683 +0.17(+7.99%)
Oct 16, 2020 2.156 2.184 2.101 2.177 96,601 +0.01(+0.32%)
Oct 15, 2020 2.136 2.198 2.129 2.170 115,302 +0.02(+0.97%)
Oct 14, 2020 2.115 2.150 2.066 2.150 250,028 +0.03(+1.64%)
Oct 13, 2020 2.066 2.160 2.066 2.115 20,445 +0.02(+1.00%)
Oct 12, 2020 2.163 2.163 2.024 2.094 30,865 -0.08(-3.53%)
Oct 09, 2020 2.150 2.170 2.094 2.170 60,807 +0.06(+2.63%)
Oct 08, 2020 2.115 2.150 2.087 2.115 9,657 -0.01(-0.33%)
Oct 07, 2020 2.087 2.143 2.045 2.122 25,681 +0.07(+3.39%)
Oct 06, 2020 2.059 2.122 2.052 2.052 26,091 -0.01(-0.67%)
Oct 05, 2020 2.073 2.087 2.045 2.066 31,535 +0.05(+2.41%)
Oct 02, 2020 2.010 2.059 1.976 2.017 56,351 -0.06(-3.01%)
Oct 01, 2020 1.948 2.080 1.948 2.080 61,026 +0.12(+6.03%)
Sep 30, 2020 1.969 2.031 1.948 1.962 35,864 +0.01(+0.36%)
Sep 29, 2020 2.066 2.066 1.913 1.955 73,874 -0.03(-1.75%)
Sep 28, 2020 2.163 2.163 1.969 1.990 639,354 -0.12(-5.61%)
Sep 25, 2020 1.976 2.184 1.948 2.108 113,996 +0.06(+2.71%)
Sep 24, 2020 1.788 2.052 1.788 2.052 250,830 +0.22(+12.17%)
Sep 23, 2020 1.955 2.003 1.830 1.830 78,161 -0.12(-6.07%)
Sep 22, 2020 2.017 2.018 1.927 1.948 85,130 -0.05(-2.44%)
Sep 21, 2020 2.059 2.101 1.990 1.996 173,120 -0.03(-1.37%)
Sep 18, 2020 2.087 2.087 2.024 2.024 111,983 -0.04(-2.02%)
Sep 17, 2020 2.073 2.108 2.059 2.066 79,680 -0.02(-1.00%)
Sep 16, 2020 2.052 2.122 2.052 2.087 96,834 -0.03(-1.32%)
Sep 15, 2020 2.115 2.156 2.115 2.115 23,091 -0.01(-0.33%)
Sep 14, 2020 2.122 2.191 2.122 2.122 40,358 -0.01(-0.33%)
Sep 11, 2020 2.205 2.247 2.094 2.129 87,689 -0.06(-2.86%)
Sep 10, 2020 2.219 2.275 2.177 2.191 54,117 -0.03(-1.25%)
Sep 09, 2020 2.332 2.332 2.219 2.219 20,080 -0.08(-3.33%)
Sep 08, 2020 2.337 2.405 2.261 2.296 40,411 -0.04(-1.79%)
Sep 04, 2020 2.310 2.400 2.275 2.337 97,895 +0.01(+0.30%)
Sep 03, 2020 2.379 2.393 2.310 2.330 51,735 -0.10(-4.29%)
Sep 02, 2020 2.435 2.442 2.337 2.435 61,175 -0.01(-0.29%)
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.