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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2019 9.350 9.350 9.084 9.182 55,502 -0.24(-2.52%)
May 30, 2019 9.419 9.607 9.380 9.419 19,715 +0.04(+0.42%)
May 29, 2019 9.360 9.587 8.718 9.380 89,901 +0.10(+1.06%)
May 28, 2019 9.617 9.864 9.212 9.281 410,184 -0.30(-3.09%)
May 24, 2019 9.182 9.656 9.044 9.577 196,487 +0.34(+3.63%)
May 23, 2019 9.093 9.261 8.975 9.241 78,225 -0.01(-0.11%)
May 22, 2019 9.153 9.370 9.014 9.251 57,191 +0.13(+1.41%)
May 21, 2019 8.718 9.449 8.610 9.123 92,217 +0.44(+5.12%)
May 20, 2019 9.024 9.024 8.244 8.679 120,335 -0.36(-3.93%)
May 17, 2019 9.182 9.281 8.990 9.034 43,450 -0.12(-1.29%)
May 16, 2019 9.084 9.380 9.034 9.153 59,089 +0.21(+2.32%)
May 15, 2019 8.570 9.024 8.531 8.945 34,367 +0.34(+3.90%)
May 14, 2019 8.392 8.669 8.392 8.610 80,795 +0.22(+2.59%)
May 13, 2019 8.718 8.758 8.392 8.392 43,640 -0.51(-5.77%)
May 10, 2019 9.261 9.261 8.827 8.906 100,269 -0.28(-3.01%)
May 09, 2019 8.847 9.241 8.639 9.182 81,955 +0.28(+3.10%)
May 08, 2019 8.955 9.291 8.768 8.906 67,959 +0.02(+0.22%)
May 07, 2019 9.034 9.133 8.679 8.886 72,681 -0.21(-2.28%)
May 06, 2019 8.679 9.301 8.639 9.093 51,261 +0.31(+3.48%)
May 03, 2019 8.945 9.350 8.787 8.787 162,963 -0.11(-1.22%)
May 02, 2019 9.103 9.238 8.807 8.896 81,426 -0.16(-1.74%)
May 01, 2019 9.271 9.370 9.034 9.054 91,055 -0.22(-2.34%)
Apr 30, 2019 9.034 9.271 8.732 9.271 76,896 +0.24(+2.62%)
Apr 29, 2019 9.330 9.592 9.005 9.034 193,782 -0.44(-4.69%)
Apr 26, 2019 9.824 9.824 9.399 9.478 77,582 -0.44(-4.48%)
Apr 25, 2019 9.873 10.01 9.320 9.923 104,147 +0.25(+2.55%)
Apr 24, 2019 9.627 9.834 9.271 9.676 52,064 +0.08(+0.82%)
Apr 23, 2019 9.857 9.887 9.597 9.597 36,660 -0.45(-4.52%)
Apr 22, 2019 10.28 10.28 9.508 10.05 44,752 -0.13(-1.26%)
Apr 18, 2019 10.04 10.18 9.706 10.18 27,244 +0.20(+1.98%)
Apr 17, 2019 10.18 10.48 9.982 9.982 88,743 -0.19(-1.84%)
Apr 16, 2019 10.33 10.56 10.17 10.17 21,267 -0.20(-1.90%)
Apr 15, 2019 10.37 10.57 10.30 10.37 19,653 +0.01(+0.09%)
Apr 12, 2019 10.53 10.82 10.35 10.36 38,487 -0.21(-1.96%)
Apr 11, 2019 10.57 10.85 10.26 10.56 101,427 +0.00(+0.00%)
Apr 10, 2019 10.25 10.76 10.25 10.56 32,256 +0.33(+3.18%)
Apr 09, 2019 10.57 10.81 10.14 10.24 114,211 -0.42(-3.98%)
Apr 08, 2019 10.19 10.85 9.982 10.66 180,839 +0.43(+4.25%)
Apr 05, 2019 10.67 10.86 10.06 10.23 49,932 -0.34(-3.18%)
Apr 04, 2019 10.37 10.56 10.07 10.56 50,415 +0.16(+1.52%)
Apr 03, 2019 10.81 10.81 9.982 10.41 69,729 -0.23(-2.14%)
Apr 02, 2019 10.46 10.74 9.962 10.63 92,494 +0.17(+1.60%)
Apr 01, 2019 10.79 11.14 10.47 10.47 68,888 -0.30(-2.75%)
Mar 29, 2019 11.05 11.16 10.63 10.76 47,704 -0.21(-1.89%)
Mar 28, 2019 10.96 11.34 10.65 10.97 139,113 -0.01(-0.09%)
Mar 27, 2019 11.51 11.60 10.38 10.98 88,791 -0.74(-6.32%)
Mar 26, 2019 11.77 11.77 11.13 11.72 26,191 +0.08(+0.68%)
Mar 25, 2019 11.77 12.03 11.35 11.64 23,054 -0.14(-1.17%)
Mar 22, 2019 12.10 12.21 11.67 11.78 52,869 -0.72(-5.77%)
Mar 21, 2019 12.61 12.66 12.12 12.50 18,518 -0.14(-1.09%)
Mar 20, 2019 12.99 12.99 12.27 12.64 28,677 -0.49(-3.76%)
Mar 19, 2019 12.69 13.13 12.39 13.13 30,500 -0.05(-0.37%)
Mar 18, 2019 12.55 13.23 12.38 13.18 61,491 +0.53(+4.22%)
Mar 15, 2019 12.34 12.80 12.34 12.65 35,853 +0.27(+2.15%)
Mar 14, 2019 11.88 12.57 11.85 12.38 11,133 +0.09(+0.72%)
Mar 13, 2019 12.67 12.80 12.20 12.29 21,848 -0.53(-4.16%)
Mar 12, 2019 12.28 12.83 12.10 12.83 25,965 +0.57(+4.67%)
Mar 11, 2019 11.60 12.65 11.60 12.25 17,292 +0.01(+0.08%)
Mar 08, 2019 12.06 12.81 12.06 12.24 32,005 +0.07(+0.57%)
Mar 07, 2019 12.89 12.90 12.05 12.17 39,718 -0.78(-6.02%)
Mar 06, 2019 13.64 13.68 12.95 12.95 24,124 -0.85(-6.15%)
Mar 05, 2019 13.35 13.80 12.84 13.80 17,290 +0.28(+2.04%)
Mar 04, 2019 13.77 13.85 12.86 13.53 24,369 -0.29(-2.07%)
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.