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 )

9.740 +0.240 (+2.53%)
Streaming Delayed Price Updated: 3:53 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 8.652 8.829 8.599 8.777 409,057 +0.17(+1.98%)
Oct 30, 2018 8.613 8.711 8.507 8.606 155,046 -0.04(-0.46%)
Oct 29, 2018 8.573 8.855 8.527 8.645 109,595 +0.11(+1.31%)
Oct 26, 2018 8.809 8.809 8.402 8.534 148,985 -0.31(-3.49%)
Oct 25, 2018 8.862 9.046 8.842 8.842 68,557 +0.03(+0.37%)
Oct 24, 2018 8.921 9.024 8.665 8.809 425,500 -0.12(-1.40%)
Oct 23, 2018 8.934 8.960 8.829 8.934 61,985 -0.12(-1.38%)
Oct 22, 2018 9.125 9.236 9.033 9.059 130,412 -0.03(-0.36%)
Oct 19, 2018 9.203 9.223 9.092 9.092 50,880 -0.10(-1.07%)
Oct 18, 2018 9.348 9.400 9.098 9.190 126,159 -0.20(-2.17%)
Oct 17, 2018 9.532 9.650 9.243 9.394 68,094 -0.27(-2.79%)
Oct 16, 2018 9.643 9.742 9.486 9.663 96,607 +0.07(+0.75%)
Oct 15, 2018 9.486 9.794 9.315 9.591 121,474 +0.14(+1.46%)
Oct 12, 2018 9.426 9.689 9.335 9.453 179,604 +0.01(+0.07%)
Oct 11, 2018 9.643 9.673 9.295 9.446 234,005 -0.72(-7.04%)
Oct 10, 2018 10.60 10.82 9.984 10.16 669,146 -0.62(-5.73%)
Oct 09, 2018 10.76 10.81 10.21 10.78 146,561 +0.05(+0.49%)
Oct 08, 2018 10.14 10.90 9.912 10.73 724,921 +0.43(+4.14%)
Oct 05, 2018 10.31 10.50 9.991 10.30 1,751,110 +0.02(+0.19%)
Oct 04, 2018 10.88 10.90 10.17 10.28 47,826 -0.68(-6.17%)
Oct 03, 2018 10.86 11.16 10.83 10.96 610,247 +0.19(+1.77%)
Oct 02, 2018 10.85 11.09 10.70 10.77 34,079 -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.