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 (%)
Jul 31, 2019 6.671 6.775 6.593 6.691 114,206 -0.06(-0.96%)
Jul 30, 2019 6.463 6.756 6.463 6.756 83,649 +0.01(+0.19%)
Jul 29, 2019 6.613 6.782 6.489 6.743 247,414 +0.18(+2.77%)
Jul 26, 2019 6.405 6.587 6.405 6.561 240,312 +0.09(+1.41%)
Jul 25, 2019 6.502 6.561 6.379 6.470 190,712 -0.03(-0.40%)
Jul 24, 2019 6.492 6.690 6.431 6.496 146,915 -0.05(-0.70%)
Jul 23, 2019 6.483 6.541 6.379 6.541 41,967 +0.05(+0.70%)
Jul 22, 2019 6.658 6.658 6.392 6.496 99,333 -0.23(-3.38%)
Jul 19, 2019 6.652 6.723 6.515 6.723 121,003 +0.07(+1.07%)
Jul 18, 2019 6.704 6.710 6.574 6.652 89,596 -0.07(-1.06%)
Jul 17, 2019 6.522 6.736 6.515 6.723 96,111 +0.05(+0.68%)
Jul 16, 2019 6.626 6.726 6.498 6.678 67,227 -0.01(-0.10%)
Jul 15, 2019 6.853 6.905 6.574 6.684 45,567 -0.15(-2.19%)
Jul 12, 2019 6.935 6.936 6.821 6.833 74,049 +0.01(+0.10%)
Jul 11, 2019 6.814 6.967 6.762 6.827 227,010 +0.03(+0.48%)
Jul 10, 2019 7.132 7.132 6.730 6.795 299,513 +0.03(+0.48%)
Jul 09, 2019 6.723 6.762 6.613 6.762 118,381 +0.09(+1.36%)
Jul 08, 2019 6.093 6.723 6.093 6.671 188,260 +0.10(+1.48%)
Jul 05, 2019 6.496 6.593 6.431 6.574 419,816 +0.10(+1.50%)
Jul 03, 2019 6.353 6.476 6.342 6.476 53,881 +0.19(+3.00%)
Jul 02, 2019 5.944 6.431 5.944 6.288 31,801 -0.14(-2.12%)
Jul 01, 2019 6.366 6.476 6.320 6.424 271,402 +0.07(+1.12%)
Jun 28, 2019 6.145 6.353 6.080 6.353 52,650 +0.23(+3.71%)
Jun 27, 2019 6.229 6.275 5.898 6.125 102,221 +0.03(+0.53%)
Jun 26, 2019 6.080 6.132 5.976 6.093 44,364 +0.06(+1.08%)
Jun 25, 2019 6.086 6.086 5.892 6.028 13,932 -0.08(-1.28%)
Jun 24, 2019 6.177 6.399 6.106 6.106 16,082 -0.06(-1.05%)
Jun 21, 2019 6.151 6.213 6.106 6.171 44,952 -0.03(-0.42%)
Jun 20, 2019 6.203 6.275 6.041 6.197 86,338 +0.07(+1.17%)
Jun 19, 2019 6.242 6.268 6.080 6.125 56,452 -0.15(-2.38%)
Jun 18, 2019 6.236 6.392 6.165 6.275 93,133 +0.10(+1.68%)
Jun 17, 2019 6.236 6.340 6.076 6.171 93,409 -0.05(-0.84%)
Jun 14, 2019 6.327 6.437 6.106 6.223 73,587 -0.11(-1.74%)
Jun 13, 2019 6.379 6.398 6.112 6.333 376,627 -0.09(-1.42%)
Jun 12, 2019 5.833 6.444 5.833 6.424 547,551 +0.58(+9.89%)
Jun 11, 2019 5.723 5.957 5.651 5.846 186,894 +0.19(+3.33%)
Jun 10, 2019 5.599 5.788 5.573 5.658 99,379 +0.07(+1.28%)
Jun 07, 2019 5.664 5.762 5.554 5.586 63,580 +0.00(+0.00%)
Jun 06, 2019 5.723 5.827 5.560 5.586 60,089 -0.10(-1.83%)
Jun 05, 2019 6.041 6.073 5.654 5.690 295,126 -0.30(-4.99%)
Jun 04, 2019 5.911 6.002 5.879 5.989 47,794 +0.16(+2.67%)
Jun 03, 2019 6.060 6.145 5.794 5.833 858,861 -0.21(-3.44%)
May 31, 2019 6.151 6.151 5.976 6.041 84,363 -0.16(-2.52%)
May 30, 2019 6.197 6.320 6.171 6.197 29,967 +0.03(+0.42%)
May 29, 2019 6.158 6.307 5.736 6.171 136,648 +0.06(+1.06%)
May 28, 2019 6.327 6.489 6.060 6.106 623,475 -0.19(-3.09%)
May 24, 2019 6.041 6.353 5.950 6.301 298,659 +0.22(+3.63%)
May 23, 2019 5.983 6.093 5.905 6.080 118,901 -0.01(-0.11%)
May 22, 2019 6.022 6.164 5.931 6.086 86,929 +0.08(+1.41%)
May 21, 2019 5.736 6.216 5.664 6.002 140,169 +0.29(+5.12%)
May 20, 2019 5.937 5.937 5.424 5.710 182,908 -0.23(-3.93%)
May 17, 2019 6.041 6.106 5.914 5.944 66,043 -0.08(-1.29%)
May 16, 2019 5.976 6.171 5.944 6.022 89,814 +0.14(+2.32%)
May 15, 2019 5.638 5.937 5.612 5.885 52,237 +0.22(+3.90%)
May 14, 2019 5.521 5.703 5.521 5.664 122,807 +0.14(+2.59%)
May 13, 2019 5.736 5.762 5.521 5.521 66,333 -0.34(-5.77%)
May 10, 2019 6.093 6.093 5.807 5.859 152,408 -0.18(-3.01%)
May 09, 2019 5.820 6.080 5.684 6.041 124,571 +0.18(+3.10%)
May 08, 2019 5.892 6.112 5.768 5.859 103,297 +0.01(+0.22%)
May 07, 2019 5.944 6.009 5.710 5.846 110,474 -0.14(-2.28%)
May 06, 2019 5.710 6.119 5.684 5.983 77,916 +0.20(+3.48%)
May 03, 2019 5.885 6.151 5.781 5.781 247,702 -0.07(-1.22%)
May 02, 2019 5.989 6.078 5.794 5.853 123,766 -0.10(-1.74%)
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.