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 (%)
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.