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%)
Streaming Delayed Price Updated: 12:36 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 (%)
Jun 28, 2019 6.145 6.353 6.080 6.353 52,650 +0.23(+3.71%)
Jun 27, 2019 6.229 6.275 5.898 6.125 102,221 +0.03(+0.53%)
Jun 26, 2019 6.080 6.132 5.976 6.093 44,364 +0.06(+1.08%)
Jun 25, 2019 6.086 6.086 5.892 6.028 13,932 -0.08(-1.28%)
Jun 24, 2019 6.177 6.399 6.106 6.106 16,082 -0.06(-1.05%)
Jun 21, 2019 6.151 6.213 6.106 6.171 44,952 -0.03(-0.42%)
Jun 20, 2019 6.203 6.275 6.041 6.197 86,338 +0.07(+1.17%)
Jun 19, 2019 6.242 6.268 6.080 6.125 56,452 -0.15(-2.38%)
Jun 18, 2019 6.236 6.392 6.165 6.275 93,133 +0.10(+1.68%)
Jun 17, 2019 6.236 6.340 6.076 6.171 93,409 -0.05(-0.84%)
Jun 14, 2019 6.327 6.437 6.106 6.223 73,587 -0.11(-1.74%)
Jun 13, 2019 6.379 6.398 6.112 6.333 376,627 -0.09(-1.42%)
Jun 12, 2019 5.833 6.444 5.833 6.424 547,551 +0.58(+9.89%)
Jun 11, 2019 5.723 5.957 5.651 5.846 186,894 +0.19(+3.33%)
Jun 10, 2019 5.599 5.788 5.573 5.658 99,379 +0.07(+1.28%)
Jun 07, 2019 5.664 5.762 5.554 5.586 63,580 +0.00(+0.00%)
Jun 06, 2019 5.723 5.827 5.560 5.586 60,089 -0.10(-1.83%)
Jun 05, 2019 6.041 6.073 5.654 5.690 295,126 -0.30(-4.99%)
Jun 04, 2019 5.911 6.002 5.879 5.989 47,794 +0.16(+2.67%)
Jun 03, 2019 6.060 6.145 5.794 5.833 858,861 -0.21(-3.44%)
May 31, 2019 6.151 6.151 5.976 6.041 84,363 -0.16(-2.52%)
May 30, 2019 6.197 6.320 6.171 6.197 29,967 +0.03(+0.42%)
May 29, 2019 6.158 6.307 5.736 6.171 136,648 +0.06(+1.06%)
May 28, 2019 6.327 6.489 6.060 6.106 623,475 -0.19(-3.09%)
May 24, 2019 6.041 6.353 5.950 6.301 298,659 +0.22(+3.63%)
May 23, 2019 5.983 6.093 5.905 6.080 118,901 -0.01(-0.11%)
May 22, 2019 6.022 6.164 5.931 6.086 86,929 +0.08(+1.41%)
May 21, 2019 5.736 6.216 5.664 6.002 140,169 +0.29(+5.12%)
May 20, 2019 5.937 5.937 5.424 5.710 182,908 -0.23(-3.93%)
May 17, 2019 6.041 6.106 5.914 5.944 66,043 -0.08(-1.29%)
May 16, 2019 5.976 6.171 5.944 6.022 89,814 +0.14(+2.32%)
May 15, 2019 5.638 5.937 5.612 5.885 52,237 +0.22(+3.90%)
May 14, 2019 5.521 5.703 5.521 5.664 122,807 +0.14(+2.59%)
May 13, 2019 5.736 5.762 5.521 5.521 66,333 -0.34(-5.77%)
May 10, 2019 6.093 6.093 5.807 5.859 152,408 -0.18(-3.01%)
May 09, 2019 5.820 6.080 5.684 6.041 124,571 +0.18(+3.10%)
May 08, 2019 5.892 6.112 5.768 5.859 103,297 +0.01(+0.22%)
May 07, 2019 5.944 6.009 5.710 5.846 110,474 -0.14(-2.28%)
May 06, 2019 5.710 6.119 5.684 5.983 77,916 +0.20(+3.48%)
May 03, 2019 5.885 6.151 5.781 5.781 247,702 -0.07(-1.22%)
May 02, 2019 5.989 6.078 5.794 5.853 123,766 -0.10(-1.74%)
May 01, 2019 6.099 6.164 5.944 5.957 138,403 -0.14(-2.34%)
Apr 30, 2019 5.944 6.099 5.745 6.099 116,882 +0.16(+2.62%)
Apr 29, 2019 6.138 6.311 5.924 5.944 294,547 -0.29(-4.69%)
Apr 26, 2019 6.463 6.463 6.184 6.236 117,924 -0.29(-4.48%)
Apr 25, 2019 6.496 6.587 6.132 6.528 158,303 +0.16(+2.55%)
Apr 24, 2019 6.333 6.470 6.099 6.366 79,137 +0.05(+0.82%)
Apr 23, 2019 6.485 6.505 6.314 6.314 55,723 -0.30(-4.52%)
Apr 22, 2019 6.762 6.762 6.255 6.613 68,023 -0.08(-1.26%)
Apr 18, 2019 6.606 6.697 6.385 6.697 41,412 +0.13(+1.98%)
Apr 17, 2019 6.697 6.892 6.567 6.567 134,889 -0.12(-1.84%)
Apr 16, 2019 6.795 6.950 6.691 6.691 32,326 -0.13(-1.90%)
Apr 15, 2019 6.820 6.957 6.775 6.820 29,873 +0.01(+0.10%)
Apr 12, 2019 6.931 7.119 6.807 6.814 58,500 -0.14(-1.96%)
Apr 11, 2019 6.957 7.139 6.749 6.950 154,168 +0.00(+0.00%)
Apr 10, 2019 6.743 7.080 6.743 6.950 49,029 +0.21(+3.18%)
Apr 09, 2019 6.957 7.112 6.671 6.736 173,599 -0.28(-3.98%)
Apr 08, 2019 6.704 7.139 6.567 7.015 274,874 +0.29(+4.25%)
Apr 05, 2019 7.022 7.145 6.619 6.730 75,896 -0.22(-3.18%)
Apr 04, 2019 6.820 6.950 6.626 6.950 76,630 +0.10(+1.52%)
Apr 03, 2019 7.111 7.111 6.567 6.846 105,988 -0.15(-2.14%)
Apr 02, 2019 6.880 7.067 6.554 6.996 140,590 +0.11(+1.60%)
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.