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 )

10.13 -0.58 (-5.42%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Jul 31, 2020 2.540 2.593 2.458 2.494 83,328 +0.03(+1.33%)
Jul 30, 2020 2.593 2.599 2.435 2.462 166,552 -0.20(-7.41%)
Jul 29, 2020 2.757 2.764 2.626 2.659 72,271 -0.07(-2.41%)
Jul 28, 2020 2.731 2.783 2.724 2.724 67,864 -0.03(-0.95%)
Jul 27, 2020 2.731 2.849 2.718 2.750 221,983 +0.05(+1.70%)
Jul 24, 2020 2.586 2.724 2.580 2.705 42,044 +0.09(+3.26%)
Jul 23, 2020 2.711 2.823 2.577 2.619 193,137 -0.09(-3.39%)
Jul 22, 2020 2.567 2.790 2.514 2.711 202,912 +0.11(+4.29%)
Jul 21, 2020 2.573 2.708 2.554 2.599 669,568 +0.07(+2.86%)
Jul 20, 2020 2.527 2.606 2.462 2.527 188,164 +0.02(+0.65%)
Jul 17, 2020 2.494 2.593 2.475 2.511 193,010 +0.04(+1.73%)
Jul 16, 2020 2.455 2.521 2.416 2.468 43,560 -0.03(-1.31%)
Jul 15, 2020 2.468 2.560 2.442 2.501 55,127 +0.05(+1.87%)
Jul 14, 2020 2.554 2.560 2.389 2.455 98,400 -0.11(-4.10%)
Jul 13, 2020 2.337 2.678 2.337 2.560 697,009 +0.20(+8.33%)
Jul 10, 2020 2.284 2.435 2.212 2.363 89,421 +0.13(+5.88%)
Jul 09, 2020 2.330 2.357 2.199 2.232 61,047 -0.12(-5.03%)
Jul 08, 2020 2.291 2.363 2.291 2.350 39,945 -0.04(-1.65%)
Jul 07, 2020 2.475 2.475 2.166 2.389 269,439 -0.09(-3.70%)
Jul 06, 2020 2.028 2.639 2.028 2.481 689,818 +0.51(+25.58%)
Jul 02, 2020 2.028 2.068 1.976 1.976 18,737 -0.01(-0.66%)
Jul 01, 2020 1.969 2.061 1.969 1.989 73,732 +0.00(+0.00%)
Jun 30, 2020 2.026 2.078 1.956 1.989 119,599 -0.03(-1.62%)
Jun 29, 2020 2.074 2.094 2.009 2.022 117,018 -0.04(-1.91%)
Jun 26, 2020 2.055 2.133 2.048 2.061 84,242 -0.14(-6.55%)
Jun 25, 2020 2.035 2.271 1.976 2.206 524,969 +0.17(+8.39%)
Jun 24, 2020 2.074 2.130 2.035 2.035 33,792 -0.02(-0.96%)
Jun 23, 2020 2.061 2.147 2.055 2.055 156,535 +0.01(+0.64%)
Jun 22, 2020 2.127 2.127 1.969 2.042 80,998 -0.07(-3.12%)
Jun 19, 2020 2.061 2.143 2.022 2.107 149,594 +0.05(+2.23%)
Jun 18, 2020 2.094 2.291 2.042 2.061 75,496 -0.11(-4.85%)
Jun 17, 2020 2.133 2.199 2.100 2.166 96,162 +0.03(+1.54%)
Jun 16, 2020 2.265 2.363 2.074 2.133 422,644 -0.08(-3.56%)
Jun 15, 2020 2.160 2.232 2.062 2.212 118,907 -0.09(-3.71%)
Jun 12, 2020 2.422 2.534 2.298 2.298 95,515 -0.03(-1.13%)
Jun 11, 2020 2.429 2.462 2.324 2.324 104,589 -0.18(-7.09%)
Jun 10, 2020 2.626 2.626 2.455 2.501 236,620 -0.13(-4.99%)
Jun 09, 2020 2.626 2.691 2.383 2.632 345,095 +0.02(+0.86%)
Jun 08, 2020 2.376 2.626 2.376 2.610 711,639 +0.26(+11.06%)
Jun 05, 2020 2.291 2.540 2.291 2.350 321,582 +0.03(+1.13%)
Jun 04, 2020 2.311 2.465 2.311 2.324 83,974 -0.04(-1.67%)
Jun 03, 2020 2.416 2.520 2.357 2.363 165,714 -0.05(-2.17%)
Jun 02, 2020 2.376 2.494 2.357 2.416 124,695 +0.03(+1.38%)
Jun 01, 2020 2.133 2.396 2.127 2.383 244,309 +0.31(+14.87%)
May 29, 2020 2.284 2.284 2.068 2.074 103,436 -0.16(-7.33%)
May 28, 2020 2.396 2.416 2.186 2.238 83,404 -0.14(-6.06%)
May 27, 2020 2.350 2.475 2.342 2.383 72,294 +0.02(+0.83%)
May 26, 2020 2.363 2.469 2.363 2.363 60,692 -0.03(-1.37%)
May 22, 2020 2.324 2.481 2.258 2.396 91,097 +0.11(+4.58%)
May 21, 2020 2.494 2.563 2.284 2.291 126,654 -0.19(-7.67%)
May 20, 2020 2.554 2.639 2.429 2.481 183,632 +0.06(+2.44%)
May 19, 2020 2.258 2.514 2.258 2.422 102,713 +0.12(+5.14%)
May 18, 2020 2.284 2.416 2.232 2.304 173,170 +0.15(+7.00%)
May 15, 2020 2.087 2.166 2.048 2.153 55,145 +0.05(+2.18%)
May 14, 2020 2.166 2.238 1.989 2.107 102,042 -0.06(-2.73%)
May 13, 2020 2.284 2.327 2.166 2.166 69,962 -0.14(-5.98%)
May 12, 2020 2.403 2.494 2.298 2.304 136,658 -0.01(-0.28%)
May 11, 2020 1.976 2.363 1.956 2.311 234,473 +0.27(+13.18%)
May 08, 2020 1.969 2.081 1.923 2.042 147,918 +0.10(+5.07%)
May 07, 2020 2.048 2.068 1.871 1.943 69,835 -0.01(-0.34%)
May 06, 2020 1.989 2.042 1.884 1.950 20,819 +0.04(+2.06%)
May 05, 2020 2.009 2.153 1.891 1.910 37,313 -0.06(-3.00%)
May 04, 2020 1.891 1.989 1.884 1.969 43,461 +0.05(+2.74%)
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.