Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 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%)
Aug 01, 2019 6.691 6.762 6.632 6.717 168,511 +0.03(+0.39%)
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%)
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.