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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 3.345 3.391 3.267 3.339 74,744 -0.01(-0.39%)
Oct 30, 2019 3.527 3.527 3.313 3.352 242,435 -0.14(-3.91%)
Oct 29, 2019 3.391 3.612 3.365 3.488 112,326 +0.06(+1.70%)
Oct 28, 2019 3.690 3.755 3.410 3.430 146,557 -0.27(-7.32%)
Oct 25, 2019 3.410 3.716 3.384 3.701 151,484 +0.32(+9.56%)
Oct 24, 2019 3.384 3.469 3.313 3.378 69,524 -0.01(-0.38%)
Oct 23, 2019 3.267 3.417 3.241 3.391 246,968 +0.06(+1.95%)
Oct 22, 2019 3.365 3.410 3.267 3.326 245,949 -0.06(-1.92%)
Oct 21, 2019 3.339 3.404 3.248 3.391 551,334 +0.08(+2.55%)
Oct 18, 2019 3.319 3.397 3.189 3.306 339,609 -0.03(-0.78%)
Oct 17, 2019 3.326 3.371 3.293 3.332 70,369 +0.00(+0.00%)
Oct 16, 2019 3.248 3.378 3.235 3.332 345,327 +0.14(+4.27%)
Oct 15, 2019 3.345 3.384 3.192 3.196 119,305 -0.13(-3.91%)
Oct 14, 2019 3.417 3.417 3.313 3.326 29,271 -0.08(-2.29%)
Oct 11, 2019 3.313 3.462 3.313 3.404 64,658 +0.18(+5.64%)
Oct 10, 2019 3.319 3.319 3.222 3.222 38,260 -0.03(-0.80%)
Oct 09, 2019 3.313 3.313 3.222 3.248 47,372 -0.02(-0.60%)
Oct 08, 2019 3.371 3.384 3.261 3.267 75,625 -0.12(-3.64%)
Oct 07, 2019 3.365 3.534 3.352 3.391 85,324 -0.06(-1.69%)
Oct 04, 2019 3.313 3.456 3.306 3.449 43,259 +0.04(+1.14%)
Oct 03, 2019 3.358 3.423 3.306 3.410 52,588 +0.06(+1.94%)
Oct 02, 2019 3.332 3.397 3.280 3.345 52,785 +0.00(+0.00%)
Oct 01, 2019 3.456 3.527 3.293 3.345 27,005 -0.07(-2.09%)
Sep 30, 2019 3.495 3.540 3.410 3.417 47,141 -0.10(-2.77%)
Sep 27, 2019 3.423 3.651 3.423 3.514 100,989 +0.10(+2.85%)
Sep 26, 2019 3.436 3.462 3.326 3.417 73,778 -0.02(-0.57%)
Sep 25, 2019 3.384 3.547 3.264 3.436 111,141 +0.05(+1.34%)
Sep 24, 2019 3.521 3.547 3.365 3.391 122,830 -0.13(-3.69%)
Sep 23, 2019 3.651 3.709 3.508 3.521 77,100 -0.12(-3.39%)
Sep 20, 2019 3.897 4.001 3.644 3.644 46,646 -0.19(-4.92%)
Sep 19, 2019 3.806 3.897 3.670 3.832 78,120 +0.05(+1.20%)
Sep 18, 2019 3.982 3.982 3.709 3.787 81,122 -0.16(-4.11%)
Sep 17, 2019 3.690 4.112 3.638 3.949 190,875 +0.27(+7.42%)
Sep 16, 2019 3.716 3.716 3.540 3.677 201,487 +0.06(+1.80%)
Sep 13, 2019 3.826 3.878 3.612 3.612 121,311 -0.21(-5.44%)
Sep 12, 2019 3.969 4.021 3.735 3.819 64,088 -0.14(-3.61%)
Sep 11, 2019 4.092 4.333 3.962 3.962 152,228 -0.12(-3.02%)
Sep 10, 2019 3.910 4.183 3.910 4.086 72,280 +0.03(+0.64%)
Sep 09, 2019 4.144 4.443 3.917 4.060 119,343 +0.05(+1.13%)
Sep 06, 2019 3.943 4.287 3.943 4.014 174,731 -0.04(-0.96%)
Sep 05, 2019 3.644 4.339 3.644 4.053 356,274 +0.39(+10.64%)
Sep 04, 2019 3.436 3.930 3.433 3.664 425,612 +0.26(+7.63%)
Sep 03, 2019 3.326 3.469 3.163 3.404 446,118 +0.16(+4.80%)
Aug 30, 2019 3.573 3.573 3.228 3.248 463,999 -0.19(-5.66%)
Aug 29, 2019 3.378 3.618 3.222 3.443 556,691 -0.01(-0.19%)
Aug 28, 2019 3.248 3.897 3.248 3.449 482,136 +0.14(+4.32%)
Aug 27, 2019 3.884 3.884 3.306 3.306 412,667 -0.57(-14.60%)
Aug 26, 2019 4.086 4.203 3.832 3.871 79,994 -0.17(-4.18%)
Aug 23, 2019 4.326 4.326 4.027 4.040 63,734 -0.28(-6.47%)
Aug 22, 2019 4.339 4.422 4.300 4.320 194,023 -0.01(-0.15%)
Aug 21, 2019 4.346 4.463 4.326 4.326 109,601 +0.03(+0.76%)
Aug 20, 2019 4.417 4.417 4.294 4.294 122,533 -0.12(-2.79%)
Aug 19, 2019 4.768 4.768 4.378 4.417 74,674 -0.34(-7.23%)
Aug 16, 2019 4.820 5.106 4.716 4.761 180,735 +0.04(+0.83%)
Aug 15, 2019 4.352 4.891 4.352 4.722 140,976 +0.44(+10.15%)
Aug 14, 2019 4.216 4.463 4.164 4.287 338,947 -0.06(-1.49%)
Aug 13, 2019 4.515 5.002 4.138 4.352 661,632 +0.28(+6.86%)
Aug 12, 2019 4.222 4.287 2.598 4.073 1,172,257 -2.53(-38.29%)
Aug 09, 2019 6.086 6.665 6.060 6.600 176,424 +0.49(+8.09%)
Aug 08, 2019 6.106 6.162 5.957 6.106 141,613 -0.08(-1.36%)
Aug 07, 2019 6.268 6.268 6.112 6.190 83,392 -0.16(-2.46%)
Aug 06, 2019 6.626 6.626 6.294 6.346 44,966 -0.25(-3.74%)
Aug 05, 2019 6.580 6.652 6.353 6.593 706,187 -0.08(-1.26%)
Aug 02, 2019 6.700 6.756 6.392 6.678 59,577 -0.04(-0.58%)
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.