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 (%)
Feb 28, 2019 8.347 8.932 8.322 8.906 113,953 +0.57(+6.86%)
Feb 27, 2019 8.639 8.740 8.327 8.334 34,686 -0.20(-2.36%)
Feb 26, 2019 8.522 8.795 8.509 8.535 14,969 -0.01(-0.15%)
Feb 25, 2019 8.990 9.146 8.321 8.548 39,903 -0.40(-4.50%)
Feb 22, 2019 8.886 8.997 8.841 8.951 34,330 +0.06(+0.73%)
Feb 21, 2019 8.535 8.977 8.451 8.886 45,681 +0.04(+0.44%)
Feb 20, 2019 8.990 9.023 8.704 8.847 44,432 -0.04(-0.44%)
Feb 19, 2019 8.990 9.009 8.529 8.886 124,302 -0.18(-1.94%)
Feb 15, 2019 9.159 9.308 9.036 9.062 50,494 -0.10(-1.06%)
Feb 14, 2019 9.191 9.419 9.159 9.159 20,050 -0.38(-4.02%)
Feb 13, 2019 9.373 9.679 9.263 9.542 14,318 -0.09(-0.94%)
Feb 12, 2019 9.718 9.899 9.562 9.633 74,848 +0.16(+1.64%)
Feb 11, 2019 9.568 10.02 9.477 9.477 20,621 -0.51(-5.07%)
Feb 08, 2019 9.289 9.984 9.071 9.984 24,939 +0.67(+7.18%)
Feb 07, 2019 9.873 9.873 9.289 9.315 39,396 -0.49(-4.97%)
Feb 06, 2019 9.731 9.834 9.555 9.802 28,431 -0.06(-0.59%)
Feb 05, 2019 9.614 10.02 9.588 9.860 39,376 +0.18(+1.81%)
Feb 04, 2019 9.692 10.02 9.685 9.685 18,624 -0.06(-0.67%)
Feb 01, 2019 10.03 10.03 9.594 9.750 55,421 -0.28(-2.79%)
Jan 31, 2019 9.529 10.03 9.529 10.03 107,645 +0.38(+3.97%)
Jan 30, 2019 9.484 9.646 9.185 9.646 81,806 +0.23(+2.41%)
Jan 29, 2019 9.081 9.484 8.847 9.419 46,255 +0.44(+4.84%)
Jan 28, 2019 8.880 9.126 8.847 8.984 21,617 -0.01(-0.07%)
Jan 25, 2019 9.100 9.126 8.860 8.990 31,097 +0.04(+0.44%)
Jan 24, 2019 8.659 8.951 8.639 8.951 25,498 +0.31(+3.61%)
Jan 23, 2019 9.062 9.062 8.639 8.639 16,069 -0.41(-4.52%)
Jan 22, 2019 8.873 9.178 8.561 9.049 46,894 +0.18(+2.05%)
Jan 18, 2019 9.094 9.250 8.867 8.867 141,170 -0.24(-2.64%)
Jan 17, 2019 8.951 9.107 8.893 9.107 30,569 +0.08(+0.86%)
Jan 16, 2019 9.094 9.347 9.003 9.029 95,538 -0.45(-4.73%)
Jan 15, 2019 9.107 9.484 8.818 9.477 47,117 +0.38(+4.21%)
Jan 14, 2019 9.075 9.146 8.724 9.094 34,465 +0.36(+4.09%)
Jan 11, 2019 8.477 8.951 8.477 8.737 34,022 +0.09(+1.05%)
Jan 10, 2019 8.919 8.958 8.646 8.646 17,550 -0.31(-3.41%)
Jan 09, 2019 8.594 9.094 8.594 8.951 38,955 +0.49(+5.84%)
Jan 08, 2019 8.717 8.724 8.451 8.457 34,549 -0.16(-1.81%)
Jan 07, 2019 8.395 8.860 8.395 8.613 41,698 +0.14(+1.69%)
Jan 04, 2019 8.204 8.470 8.204 8.470 47,108 +0.21(+2.60%)
Jan 03, 2019 8.496 8.542 8.230 8.256 96,730 -0.27(-3.20%)
Jan 02, 2019 8.451 8.789 8.360 8.529 99,904 +0.05(+0.54%)
Dec 31, 2018 8.237 8.906 7.983 8.483 42,335 +0.23(+2.83%)
Dec 28, 2018 8.068 8.418 7.886 8.250 42,797 +0.10(+1.20%)
Dec 27, 2018 8.042 8.152 7.756 8.152 273,182 +0.06(+0.80%)
Dec 26, 2018 8.211 8.211 7.619 8.087 101,812 -0.16(-1.97%)
Dec 24, 2018 8.250 8.347 8.146 8.250 8,467 +0.00(+0.00%)
Dec 21, 2018 8.282 8.444 8.178 8.250 71,124 -0.03(-0.39%)
Dec 20, 2018 8.133 8.386 8.048 8.282 113,319 +0.18(+2.16%)
Dec 19, 2018 8.113 8.529 7.990 8.107 161,865 -0.03(-0.40%)
Dec 18, 2018 8.120 8.425 8.113 8.139 74,073 -0.04(-0.48%)
Dec 17, 2018 8.224 8.444 8.087 8.178 153,332 -0.11(-1.33%)
Dec 14, 2018 8.444 8.574 8.198 8.289 54,805 -0.18(-2.15%)
Dec 13, 2018 8.289 8.542 8.289 8.470 74,726 +0.19(+2.27%)
Dec 12, 2018 8.444 8.535 8.133 8.282 76,361 -0.14(-1.62%)
Dec 11, 2018 8.522 8.522 8.120 8.418 42,503 -0.06(-0.69%)
Dec 10, 2018 8.737 8.865 8.314 8.477 27,759 -0.21(-2.39%)
Dec 07, 2018 8.815 8.977 8.620 8.685 151,792 -0.09(-1.04%)
Dec 06, 2018 8.509 9.019 8.198 8.776 63,511 +0.12(+1.35%)
Dec 04, 2018 9.458 9.653 8.639 8.659 45,722 -0.79(-8.38%)
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.