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 )

11.35 +0.42 (+3.84%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
Apr 30, 2020 2.203 2.265 2.127 2.265 13,559 +0.04(+1.86%)
Apr 29, 2020 2.178 2.320 2.139 2.223 34,617 +0.14(+6.95%)
Apr 28, 2020 2.065 2.099 1.976 2.079 195,179 +0.10(+5.23%)
Apr 27, 2020 2.017 2.079 1.976 1.976 24,543 +0.01(+0.70%)
Apr 24, 2020 2.010 2.010 1.934 1.962 12,784 -0.04(-2.06%)
Apr 23, 2020 2.072 2.086 1.969 2.003 24,100 +0.00(+0.00%)
Apr 22, 2020 2.189 2.189 2.003 2.003 111,870 -0.07(-3.32%)
Apr 21, 2020 2.210 2.210 2.072 2.072 16,077 -0.12(-5.56%)
Apr 20, 2020 2.196 2.334 2.144 2.194 49,211 -0.00(-0.08%)
Apr 17, 2020 2.306 2.402 2.119 2.196 77,866 -0.02(-0.93%)
Apr 16, 2020 2.361 2.375 2.203 2.217 20,493 -0.17(-6.94%)
Apr 15, 2020 2.278 2.457 2.219 2.382 22,696 -0.03(-1.14%)
Apr 14, 2020 2.506 2.519 2.379 2.409 9,235 -0.10(-3.85%)
Apr 13, 2020 2.760 2.870 2.409 2.506 61,011 -0.07(-2.67%)
Apr 09, 2020 2.719 2.788 2.535 2.574 27,601 -0.03(-1.32%)
Apr 08, 2020 2.561 2.616 2.457 2.609 13,490 +0.15(+6.16%)
Apr 07, 2020 2.347 2.607 2.347 2.457 100,415 +0.09(+3.78%)
Apr 06, 2020 2.568 2.650 2.272 2.368 35,519 +0.01(+0.58%)
Apr 03, 2020 2.081 2.409 2.079 2.354 48,957 +0.23(+11.04%)
Apr 02, 2020 2.148 2.285 1.927 2.120 98,643 -0.12(-5.23%)
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.