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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2020 2.961 2.961 2.961 53,441 +0.01(+0.33%)
Dec 30, 2020 2.875 3.026 2.862 2.951 53,441 +0.10(+3.57%)
Dec 29, 2020 2.895 2.948 2.757 2.849 145,821 -0.07(-2.47%)
Dec 28, 2020 2.987 2.993 2.862 2.921 140,023 -0.05(-1.77%)
Dec 24, 2020 3.033 3.039 2.957 2.974 26,354 -0.09(-3.00%)
Dec 23, 2020 2.987 3.066 2.901 3.066 14,852 +0.09(+3.09%)
Dec 22, 2020 3.072 3.072 2.947 2.974 40,852 -0.06(-1.95%)
Dec 21, 2020 3.052 3.125 3.000 3.033 58,189 -0.01(-0.43%)
Dec 18, 2020 3.092 3.151 3.033 3.046 67,332 -0.02(-0.64%)
Dec 17, 2020 3.059 3.085 2.993 3.066 12,805 +0.02(+0.65%)
Dec 16, 2020 3.006 3.151 2.934 3.046 172,295 +0.04(+1.31%)
Dec 15, 2020 2.954 3.006 2.882 3.006 140,641 +0.13(+4.70%)
Dec 14, 2020 3.230 3.341 2.856 2.872 458,507 -0.40(-12.34%)
Dec 11, 2020 3.263 3.341 3.217 3.276 65,657 -0.07(-1.96%)
Dec 10, 2020 3.249 3.361 3.171 3.341 83,133 +0.14(+4.52%)
Dec 09, 2020 3.223 3.341 3.125 3.197 146,209 +0.02(+0.62%)
Dec 08, 2020 3.092 3.230 3.092 3.177 39,657 +0.12(+3.86%)
Dec 07, 2020 3.026 3.105 2.922 3.059 30,750 +0.01(+0.21%)
Dec 04, 2020 3.177 3.181 2.987 3.052 47,224 -0.12(-3.73%)
Dec 03, 2020 3.020 3.256 3.020 3.171 92,649 +0.15(+5.00%)
Dec 02, 2020 2.849 3.052 2.849 3.020 33,038 +0.16(+5.75%)
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.