Skip to main content

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

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.