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 (%)
Apr 30, 2019 6.006 6.164 5.806 6.164 115,658 +0.16(+2.62%)
Apr 29, 2019 6.203 6.378 5.987 6.006 291,464 -0.30(-4.69%)
Apr 26, 2019 6.532 6.532 6.249 6.302 116,689 -0.30(-4.48%)
Apr 25, 2019 6.564 6.656 6.197 6.597 156,646 +0.16(+2.55%)
Apr 24, 2019 6.400 6.538 6.164 6.433 78,308 +0.05(+0.82%)
Apr 23, 2019 6.554 6.573 6.381 6.381 55,139 -0.30(-4.52%)
Apr 22, 2019 6.834 6.834 6.322 6.683 67,311 -0.09(-1.26%)
Apr 18, 2019 6.676 6.768 6.453 6.768 40,978 +0.13(+1.98%)
Apr 17, 2019 6.768 6.965 6.637 6.637 133,477 -0.12(-1.84%)
Apr 16, 2019 6.866 7.024 6.761 6.761 31,987 -0.13(-1.90%)
Apr 15, 2019 6.893 7.030 6.847 6.893 29,560 +0.01(+0.10%)
Apr 12, 2019 7.004 7.195 6.880 6.886 57,887 -0.14(-1.96%)
Apr 11, 2019 7.030 7.214 6.820 7.024 152,554 +0.00(+0.00%)
Apr 10, 2019 6.814 7.155 6.814 7.024 48,516 +0.22(+3.18%)
Apr 09, 2019 7.030 7.187 6.742 6.807 171,782 -0.28(-3.98%)
Apr 08, 2019 6.774 7.214 6.637 7.090 271,997 +0.29(+4.25%)
Apr 05, 2019 7.096 7.221 6.689 6.801 75,101 -0.22(-3.18%)
Apr 04, 2019 6.893 7.024 6.696 7.024 75,828 +0.11(+1.52%)
Apr 03, 2019 7.186 7.186 6.637 6.919 104,879 -0.15(-2.14%)
Apr 02, 2019 6.953 7.142 6.623 7.070 139,118 +0.11(+1.60%)
Apr 01, 2019 7.175 7.405 6.958 6.958 103,613 -0.20(-2.75%)
Mar 29, 2019 7.346 7.421 7.070 7.155 71,750 -0.14(-1.89%)
Mar 28, 2019 7.286 7.543 7.083 7.293 209,237 -0.01(-0.09%)
Mar 27, 2019 7.654 7.711 6.900 7.300 133,549 -0.49(-6.32%)
Mar 26, 2019 7.825 7.825 7.399 7.792 39,394 +0.05(+0.68%)
Mar 25, 2019 7.825 7.995 7.549 7.739 34,676 -0.09(-1.17%)
Mar 22, 2019 8.048 8.118 7.759 7.831 79,519 -0.48(-5.77%)
Mar 21, 2019 8.383 8.416 8.061 8.311 27,853 -0.09(-1.09%)
Mar 20, 2019 8.639 8.639 8.160 8.402 43,132 -0.33(-3.76%)
Mar 19, 2019 8.435 8.731 8.238 8.731 45,874 -0.03(-0.37%)
Mar 18, 2019 8.343 8.796 8.232 8.763 92,488 +0.35(+4.22%)
Mar 15, 2019 8.206 8.507 8.206 8.409 53,927 +0.18(+2.15%)
Mar 14, 2019 7.897 8.356 7.877 8.232 16,746 +0.06(+0.72%)
Mar 13, 2019 8.422 8.507 8.114 8.173 32,862 -0.35(-4.16%)
Mar 12, 2019 8.166 8.527 8.048 8.527 39,054 +0.38(+4.67%)
Mar 11, 2019 7.713 8.409 7.713 8.146 26,009 +0.01(+0.08%)
Mar 08, 2019 8.015 8.517 8.015 8.140 48,138 +0.05(+0.57%)
Mar 07, 2019 8.573 8.580 8.009 8.094 59,740 -0.52(-6.02%)
Mar 06, 2019 9.065 9.098 8.609 8.613 36,285 -0.56(-6.15%)
Mar 05, 2019 8.875 9.177 8.534 9.177 26,006 +0.18(+2.04%)
Mar 04, 2019 9.157 9.210 8.547 8.993 36,653 -0.19(-2.07%)
Mar 01, 2019 9.000 9.243 8.763 9.184 86,070 +0.18(+2.04%)
Feb 28, 2019 8.435 9.026 8.410 9.000 112,761 +0.58(+6.86%)
Feb 27, 2019 8.731 8.832 8.416 8.422 34,322 -0.20(-2.36%)
Feb 26, 2019 8.613 8.888 8.599 8.626 14,813 -0.01(-0.15%)
Feb 25, 2019 9.085 9.243 8.409 8.639 39,485 -0.41(-4.50%)
Feb 22, 2019 8.980 9.092 8.934 9.046 33,971 +0.07(+0.73%)
Feb 21, 2019 8.626 9.072 8.540 8.980 45,202 +0.04(+0.44%)
Feb 20, 2019 9.085 9.118 8.796 8.941 43,967 -0.04(-0.44%)
Feb 19, 2019 9.085 9.105 8.619 8.980 123,001 -0.18(-1.94%)
Feb 15, 2019 9.256 9.407 9.131 9.157 49,966 -0.10(-1.06%)
Feb 14, 2019 9.289 9.518 9.256 9.256 19,840 -0.39(-4.02%)
Feb 13, 2019 9.472 9.781 9.361 9.643 14,168 -0.09(-0.94%)
Feb 12, 2019 9.820 10.00 9.663 9.735 74,064 +0.16(+1.64%)
Feb 11, 2019 9.669 10.12 9.577 9.577 20,405 -0.51(-5.07%)
Feb 08, 2019 9.387 10.09 9.167 10.09 24,678 +0.68(+7.18%)
Feb 07, 2019 9.978 9.978 9.387 9.413 38,984 -0.49(-4.97%)
Feb 06, 2019 9.833 9.939 9.656 9.906 28,133 -0.06(-0.59%)
Feb 05, 2019 9.715 10.13 9.689 9.965 38,964 +0.18(+1.81%)
Feb 04, 2019 9.794 10.12 9.788 9.788 18,429 -0.07(-0.67%)
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.