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 )

10.46 -0.19 (-1.74%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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 (%)
Dec 31, 2019 4.800 4.856 4.730 4.814 95,883 +0.02(+0.44%)
Dec 30, 2019 4.981 4.981 4.772 4.793 150,316 -0.19(-3.91%)
Dec 27, 2019 5.176 5.176 4.876 4.988 187,166 -0.13(-2.45%)
Dec 26, 2019 5.169 5.273 5.023 5.113 247,729 +0.02(+0.41%)
Dec 24, 2019 4.946 5.259 4.946 5.092 191,622 +0.24(+4.87%)
Dec 23, 2019 4.779 4.981 4.737 4.856 261,565 +0.07(+1.45%)
Dec 20, 2019 4.737 4.925 4.661 4.786 97,608 +0.08(+1.78%)
Dec 19, 2019 4.730 4.904 4.675 4.703 79,636 -0.09(-1.89%)
Dec 18, 2019 4.856 4.943 4.654 4.793 137,560 -0.08(-1.57%)
Dec 17, 2019 4.668 4.869 4.501 4.869 120,035 +0.22(+4.79%)
Dec 16, 2019 4.473 4.765 4.473 4.647 128,601 +0.26(+6.03%)
Dec 13, 2019 4.320 4.709 4.205 4.383 166,897 -0.01(-0.32%)
Dec 12, 2019 4.174 4.494 4.160 4.396 107,926 +0.22(+5.16%)
Dec 11, 2019 4.285 4.403 4.181 4.181 73,490 -0.10(-2.44%)
Dec 10, 2019 4.403 4.403 4.229 4.285 71,967 -0.19(-4.20%)
Dec 09, 2019 3.965 4.584 3.916 4.473 239,207 +0.61(+15.65%)
Dec 06, 2019 3.798 3.986 3.756 3.868 184,866 +0.15(+3.93%)
Dec 05, 2019 3.756 3.833 3.722 3.722 39,884 -0.07(-1.84%)
Dec 04, 2019 3.715 3.847 3.687 3.791 24,984 +0.13(+3.42%)
Dec 03, 2019 3.659 3.756 3.638 3.666 40,923 -0.03(-0.94%)
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.