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 )

9.750 +0.250 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2018 8.561 8.737 8.509 8.685 413,384 +0.17(+1.98%)
Oct 30, 2018 8.522 8.620 8.418 8.516 156,686 -0.04(-0.46%)
Oct 29, 2018 8.483 8.763 8.438 8.555 110,754 +0.11(+1.31%)
Oct 26, 2018 8.717 8.717 8.314 8.444 150,561 -0.31(-3.49%)
Oct 25, 2018 8.769 8.951 8.750 8.750 69,282 +0.03(+0.37%)
Oct 24, 2018 8.828 8.930 8.574 8.717 430,001 -0.12(-1.40%)
Oct 23, 2018 8.841 8.867 8.737 8.841 62,641 -0.12(-1.38%)
Oct 22, 2018 9.029 9.139 8.938 8.964 131,791 -0.03(-0.36%)
Oct 19, 2018 9.107 9.126 8.997 8.997 51,418 -0.10(-1.07%)
Oct 18, 2018 9.250 9.302 9.003 9.094 127,493 -0.20(-2.17%)
Oct 17, 2018 9.432 9.549 9.146 9.295 68,814 -0.27(-2.79%)
Oct 16, 2018 9.542 9.640 9.386 9.562 97,629 +0.07(+0.75%)
Oct 15, 2018 9.386 9.692 9.217 9.490 122,759 +0.14(+1.46%)
Oct 12, 2018 9.328 9.588 9.237 9.354 181,504 +0.01(+0.07%)
Oct 11, 2018 9.542 9.571 9.198 9.347 236,481 -0.71(-7.04%)
Oct 10, 2018 10.49 10.71 9.880 10.06 676,224 -0.61(-5.72%)
Oct 09, 2018 10.65 10.70 10.11 10.67 148,111 +0.05(+0.49%)
Oct 08, 2018 10.03 10.78 9.809 10.61 732,589 +0.42(+4.14%)
Oct 05, 2018 10.20 10.39 9.886 10.19 1,769,633 +0.02(+0.19%)
Oct 04, 2018 10.77 10.78 10.07 10.17 48,332 -0.67(-6.17%)
Oct 03, 2018 10.75 11.04 10.72 10.84 616,702 +0.19(+1.77%)
Oct 02, 2018 10.74 10.98 10.59 10.65 34,439 -0.05(-0.49%)
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.