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 )

10.07 -0.64 (-5.98%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 4, 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%)
Oct 01, 2018 11.08 11.08 10.50 10.70 33,574 -0.31(-2.77%)
Sep 28, 2018 10.94 11.13 10.83 11.01 41,104 +0.04(+0.36%)
Sep 27, 2018 11.19 11.41 10.87 10.97 101,818 -0.36(-3.21%)
Sep 26, 2018 11.26 12.12 11.11 11.34 140,428 +0.25(+2.29%)
Sep 25, 2018 11.02 11.17 10.34 11.08 113,014 -0.06(-0.52%)
Sep 24, 2018 11.13 11.17 10.56 11.14 146,102 +0.01(+0.06%)
Sep 21, 2018 11.01 11.35 11.01 11.13 82,362 +0.16(+1.42%)
Sep 20, 2018 10.95 11.11 10.54 10.98 181,789 +0.01(+0.12%)
Sep 19, 2018 10.11 10.98 10.11 10.96 65,052 +0.56(+5.37%)
Sep 18, 2018 10.32 10.49 10.22 10.41 26,549 +0.02(+0.19%)
Sep 17, 2018 10.48 10.64 10.33 10.39 21,926 -0.02(-0.19%)
Sep 14, 2018 10.01 10.50 9.945 10.41 91,137 +0.34(+3.36%)
Sep 13, 2018 9.925 10.12 9.773 10.07 106,715 +0.19(+1.97%)
Sep 12, 2018 9.796 10.03 9.796 9.873 76,598 +0.08(+0.86%)
Sep 11, 2018 9.744 9.847 9.477 9.789 113,085 +0.06(+0.60%)
Sep 10, 2018 9.516 9.789 9.428 9.731 68,003 +0.34(+3.60%)
Sep 07, 2018 9.737 9.776 9.367 9.393 208,599 -0.29(-3.02%)
Sep 06, 2018 9.672 9.997 9.474 9.685 281,380 +0.33(+3.54%)
Sep 05, 2018 9.354 9.515 9.276 9.354 287,947 +0.00(+0.00%)
Sep 04, 2018 10.36 10.36 9.295 9.354 171,762 -1.29(-12.14%)
Aug 31, 2018 10.65 10.65 10.65 0 +1.63(+18.08%)
Aug 30, 2018 9.484 9.549 8.945 9.016 382,148 -0.60(-6.22%)
Aug 29, 2018 10.02 10.11 9.425 9.614 135,220 -0.39(-3.90%)
Aug 28, 2018 10.13 10.17 9.815 10.00 214,414 -0.14(-1.35%)
Aug 27, 2018 10.22 10.48 10.13 10.14 107,013 -0.06(-0.57%)
Aug 24, 2018 10.32 10.45 10.07 10.20 47,569 -0.12(-1.13%)
Aug 23, 2018 10.23 10.46 10.23 10.32 37,290 +0.12(+1.15%)
Aug 22, 2018 10.29 10.39 10.06 10.20 60,176 -0.12(-1.20%)
Aug 21, 2018 10.30 10.53 10.20 10.32 9,295 +0.06(+0.57%)
Aug 20, 2018 10.33 10.44 10.15 10.26 75,531 -0.04(-0.38%)
Aug 17, 2018 10.39 10.39 10.18 10.30 58,038 -0.16(-1.49%)
Aug 16, 2018 10.61 10.70 10.46 10.46 19,526 -0.06(-0.56%)
Aug 15, 2018 10.33 10.56 10.05 10.52 56,914 +0.05(+0.50%)
Aug 14, 2018 10.39 10.57 10.24 10.46 113,221 +0.09(+0.88%)
Aug 13, 2018 10.85 10.85 10.13 10.37 182,979 -0.44(-4.08%)
Aug 10, 2018 11.08 11.13 10.66 10.82 146,404 -0.37(-3.31%)
Aug 09, 2018 11.38 11.54 11.15 11.19 23,788 -0.16(-1.37%)
Aug 08, 2018 11.63 11.74 11.23 11.34 247,550 -0.36(-3.11%)
Aug 07, 2018 11.93 12.02 11.68 11.71 111,715 -0.16(-1.31%)
Aug 06, 2018 11.94 12.18 11.80 11.86 156,184 -0.08(-0.71%)
Aug 03, 2018 11.96 12.11 11.84 11.95 125,159 -0.02(-0.16%)
Aug 02, 2018 12.13 12.31 11.97 11.97 210,641 -0.16(-1.34%)
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.