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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2018 8.324 9.000 8.068 8.573 41,892 +0.24(+2.83%)
Dec 28, 2018 8.153 8.507 7.969 8.337 42,349 +0.10(+1.20%)
Dec 27, 2018 8.127 8.238 7.838 8.238 270,323 +0.07(+0.80%)
Dec 26, 2018 8.297 8.297 7.700 8.173 100,746 -0.16(-1.97%)
Dec 24, 2018 8.337 8.435 8.232 8.337 8,378 +0.00(+0.00%)
Dec 21, 2018 8.370 8.534 8.265 8.337 70,379 -0.03(-0.39%)
Dec 20, 2018 8.219 8.475 8.133 8.370 112,133 +0.18(+2.16%)
Dec 19, 2018 8.199 8.619 8.074 8.192 160,171 -0.03(-0.40%)
Dec 18, 2018 8.206 8.514 8.199 8.225 73,298 -0.04(-0.48%)
Dec 17, 2018 8.311 8.534 8.173 8.265 151,727 -0.11(-1.33%)
Dec 14, 2018 8.534 8.665 8.284 8.376 54,231 -0.18(-2.15%)
Dec 13, 2018 8.376 8.632 8.376 8.560 73,944 +0.19(+2.27%)
Dec 12, 2018 8.534 8.626 8.219 8.370 75,562 -0.14(-1.62%)
Dec 11, 2018 8.613 8.613 8.206 8.507 42,058 -0.06(-0.69%)
Dec 10, 2018 8.829 8.959 8.402 8.567 27,469 -0.21(-2.39%)
Dec 07, 2018 8.908 9.072 8.711 8.777 150,203 -0.09(-1.04%)
Dec 06, 2018 8.599 9.115 8.284 8.869 62,846 +0.12(+1.35%)
Dec 04, 2018 9.558 9.755 8.731 8.750 45,244 -0.80(-8.38%)
Dec 03, 2018 9.105 9.617 9.105 9.551 80,686 +0.53(+5.90%)
Nov 30, 2018 8.947 9.144 8.908 9.019 28,943 +0.12(+1.40%)
Nov 29, 2018 8.750 8.954 8.698 8.895 70,772 +0.10(+1.12%)
Nov 28, 2018 8.658 8.855 8.622 8.796 55,825 +0.12(+1.36%)
Nov 27, 2018 8.704 8.823 8.416 8.678 49,986 -0.04(-0.45%)
Nov 26, 2018 8.711 8.735 8.225 8.718 98,986 -0.01(-0.15%)
Nov 23, 2018 8.481 8.731 8.350 8.731 11,120 +0.20(+2.39%)
Nov 21, 2018 8.527 8.527 8.527 0 +0.20(+2.44%)
Nov 20, 2018 8.468 8.613 8.271 8.324 23,673 -0.33(-3.79%)
Nov 19, 2018 8.645 8.655 8.396 8.652 14,811 -0.10(-1.13%)
Nov 16, 2018 8.809 8.823 8.567 8.750 24,221 -0.01(-0.15%)
Nov 15, 2018 8.586 8.777 8.468 8.763 31,125 +0.12(+1.44%)
Nov 14, 2018 8.573 8.796 8.324 8.639 41,185 +0.11(+1.23%)
Nov 13, 2018 8.665 8.731 8.311 8.534 48,857 -0.18(-2.03%)
Nov 12, 2018 8.553 8.803 8.507 8.711 97,119 +0.07(+0.76%)
Nov 09, 2018 8.855 9.190 8.527 8.645 48,747 -0.38(-4.22%)
Nov 08, 2018 8.836 9.170 8.540 9.026 110,675 -0.16(-1.79%)
Nov 07, 2018 9.381 9.757 9.098 9.190 55,650 -0.27(-2.85%)
Nov 06, 2018 9.151 9.551 9.065 9.459 46,634 +0.27(+2.93%)
Nov 05, 2018 9.098 9.394 8.895 9.190 75,785 +0.10(+1.08%)
Nov 02, 2018 8.947 9.282 8.888 9.092 113,490 +0.15(+1.69%)
Nov 01, 2018 8.691 8.987 8.376 8.941 284,711 +0.16(+1.87%)
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.