Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.675 +0.175 (+1.84%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.61 12.31 11.58 12.12 60,332 +0.41(+3.49%)
Jul 30, 2018 11.83 12.34 11.58 11.71 693,140 -0.12(-1.04%)
Jul 27, 2018 11.89 12.28 11.78 11.84 197,977 -0.08(-0.71%)
Jul 26, 2018 11.31 11.93 11.31 11.92 356,665 +0.57(+4.98%)
Jul 25, 2018 11.30 11.37 11.26 11.35 115,410 +0.08(+0.75%)
Jul 24, 2018 11.40 11.43 11.15 11.27 145,407 -0.10(-0.86%)
Jul 23, 2018 11.30 11.48 11.30 11.37 40,703 +0.06(+0.58%)
Jul 20, 2018 11.27 11.36 11.17 11.30 182,891 +0.14(+1.22%)
Jul 19, 2018 11.11 11.37 11.04 11.17 374,374 -0.10(-0.92%)
Jul 18, 2018 11.46 11.56 11.19 11.27 365,298 -0.20(-1.76%)
Jul 17, 2018 11.63 11.78 11.52 11.47 173,682 -0.21(-1.78%)
Jul 16, 2018 11.89 12.08 11.63 11.68 48,027 -0.19(-1.59%)
Jul 13, 2018 11.98 12.30 11.78 11.87 14,457 -0.06(-0.49%)
Jul 12, 2018 11.90 12.21 11.87 11.93 119,198 -0.11(-0.92%)
Jul 11, 2018 12.05 12.24 11.76 12.04 171,528 +0.06(+0.54%)
Jul 10, 2018 11.97 12.14 11.85 11.97 134,459 -0.05(-0.43%)
Jul 09, 2018 11.74 12.39 11.74 12.02 60,661 +0.14(+1.15%)
Jul 06, 2018 11.53 12.24 11.53 11.89 317,969 +0.27(+2.35%)
Jul 05, 2018 11.74 12.00 11.45 11.61 88,841 -0.14(-1.16%)
Jul 03, 2018 11.75 11.75 11.75 0 +0.86(+7.87%)
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.