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 (%)
Sep 30, 2020 1.858 1.917 1.838 1.851 38,006 +0.01(+0.36%)
Sep 29, 2020 1.950 1.950 1.805 1.845 78,285 -0.03(-1.75%)
Sep 28, 2020 2.042 2.042 1.858 1.877 677,531 -0.11(-5.61%)
Sep 25, 2020 1.864 2.061 1.838 1.989 120,803 +0.05(+2.71%)
Sep 24, 2020 1.687 1.937 1.687 1.937 265,807 +0.21(+12.17%)
Sep 23, 2020 1.845 1.891 1.726 1.726 82,828 -0.11(-6.07%)
Sep 22, 2020 1.904 1.904 1.818 1.838 90,213 -0.05(-2.44%)
Sep 21, 2020 1.943 1.982 1.877 1.884 183,457 -0.03(-1.37%)
Sep 18, 2020 1.969 1.969 1.910 1.910 118,670 -0.04(-2.02%)
Sep 17, 2020 1.956 1.989 1.943 1.950 84,438 -0.02(-1.00%)
Sep 16, 2020 1.937 2.002 1.937 1.969 102,617 -0.03(-1.32%)
Sep 15, 2020 1.996 2.035 1.996 1.996 24,469 -0.01(-0.33%)
Sep 14, 2020 2.002 2.068 2.002 2.002 42,768 -0.01(-0.33%)
Sep 11, 2020 2.081 2.120 1.976 2.009 92,925 -0.06(-2.86%)
Sep 10, 2020 2.094 2.147 2.055 2.068 57,348 -0.03(-1.25%)
Sep 09, 2020 2.200 2.200 2.094 2.094 21,279 -0.07(-3.33%)
Sep 08, 2020 2.206 2.269 2.133 2.166 42,824 -0.04(-1.79%)
Sep 04, 2020 2.179 2.265 2.147 2.206 103,741 +0.01(+0.30%)
Sep 03, 2020 2.245 2.258 2.179 2.199 54,824 -0.10(-4.29%)
Sep 02, 2020 2.298 2.304 2.206 2.298 64,828 -0.01(-0.29%)
Sep 01, 2020 2.232 2.304 2.199 2.304 100,630 +0.12(+5.72%)
Aug 31, 2020 2.389 2.403 2.153 2.179 126,242 -0.20(-8.54%)
Aug 28, 2020 2.252 2.455 2.252 2.383 72,055 +0.11(+4.61%)
Aug 27, 2020 2.350 2.370 2.278 2.278 50,645 -0.05(-1.98%)
Aug 26, 2020 2.389 2.514 2.324 2.324 209,147 -0.09(-3.80%)
Aug 25, 2020 2.350 2.639 2.193 2.416 493,048 +0.07(+2.79%)
Aug 24, 2020 2.258 2.350 2.133 2.350 101,962 +0.10(+4.37%)
Aug 21, 2020 2.298 2.337 2.252 2.252 56,059 -0.05(-2.00%)
Aug 20, 2020 2.252 2.311 2.238 2.298 21,548 +0.01(+0.29%)
Aug 19, 2020 2.258 2.350 2.258 2.291 28,902 -0.01(-0.29%)
Aug 18, 2020 2.343 2.363 2.265 2.298 51,648 -0.08(-3.31%)
Aug 17, 2020 2.284 2.389 2.245 2.376 151,777 +0.09(+3.72%)
Aug 14, 2020 2.238 2.357 2.238 2.291 87,745 +0.02(+0.87%)
Aug 13, 2020 2.311 2.429 2.271 2.271 92,282 -0.07(-3.08%)
Aug 12, 2020 2.317 2.376 2.252 2.343 89,723 +0.02(+0.85%)
Aug 11, 2020 2.389 2.455 2.317 2.324 60,887 -0.04(-1.67%)
Aug 10, 2020 2.317 2.429 2.284 2.363 86,222 +0.00(+0.00%)
Aug 07, 2020 2.540 2.540 2.324 2.363 106,940 -0.09(-3.48%)
Aug 06, 2020 2.429 2.475 2.403 2.449 78,317 +0.04(+1.63%)
Aug 05, 2020 2.514 2.560 2.396 2.409 390,359 -0.02(-0.81%)
Aug 04, 2020 2.862 2.954 2.429 2.429 852,186 -0.24(-8.87%)
Aug 03, 2020 2.396 2.698 2.343 2.665 1,605,334 +0.17(+6.84%)
Jul 31, 2020 2.540 2.593 2.458 2.494 83,328 +0.03(+1.33%)
Jul 30, 2020 2.593 2.599 2.435 2.462 166,552 -0.20(-7.41%)
Jul 29, 2020 2.757 2.764 2.626 2.659 72,271 -0.07(-2.41%)
Jul 28, 2020 2.731 2.783 2.724 2.724 67,864 -0.03(-0.95%)
Jul 27, 2020 2.731 2.849 2.718 2.750 221,983 +0.05(+1.70%)
Jul 24, 2020 2.586 2.724 2.580 2.705 42,044 +0.09(+3.26%)
Jul 23, 2020 2.711 2.823 2.577 2.619 193,137 -0.09(-3.39%)
Jul 22, 2020 2.567 2.790 2.514 2.711 202,912 +0.11(+4.29%)
Jul 21, 2020 2.573 2.708 2.554 2.599 669,568 +0.07(+2.86%)
Jul 20, 2020 2.527 2.606 2.462 2.527 188,164 +0.02(+0.65%)
Jul 17, 2020 2.494 2.593 2.475 2.511 193,010 +0.04(+1.73%)
Jul 16, 2020 2.455 2.521 2.416 2.468 43,560 -0.03(-1.31%)
Jul 15, 2020 2.468 2.560 2.442 2.501 55,127 +0.05(+1.87%)
Jul 14, 2020 2.554 2.560 2.389 2.455 98,400 -0.11(-4.10%)
Jul 13, 2020 2.337 2.678 2.337 2.560 697,009 +0.20(+8.33%)
Jul 10, 2020 2.284 2.435 2.212 2.363 89,421 +0.13(+5.88%)
Jul 09, 2020 2.330 2.357 2.199 2.232 61,047 -0.12(-5.03%)
Jul 08, 2020 2.291 2.363 2.291 2.350 39,945 -0.04(-1.65%)
Jul 07, 2020 2.475 2.475 2.166 2.389 269,439 -0.09(-3.70%)
Jul 06, 2020 2.028 2.639 2.028 2.481 689,818 +0.51(+25.58%)
Jul 02, 2020 2.028 2.068 1.976 1.976 18,737 -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.