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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.529 4.582 4.464 4.543 101,608 +0.02(+0.44%)
Dec 30, 2019 4.700 4.700 4.503 4.523 159,292 -0.18(-3.91%)
Dec 27, 2019 4.884 4.884 4.602 4.707 198,342 -0.12(-2.45%)
Dec 26, 2019 4.877 4.976 4.739 4.825 262,521 +0.02(+0.41%)
Dec 24, 2019 4.667 4.963 4.667 4.805 203,064 +0.22(+4.87%)
Dec 23, 2019 4.510 4.700 4.470 4.582 277,184 +0.07(+1.45%)
Dec 20, 2019 4.470 4.648 4.398 4.516 103,436 +0.08(+1.78%)
Dec 19, 2019 4.464 4.628 4.411 4.438 84,391 -0.09(-1.89%)
Dec 18, 2019 4.582 4.664 4.392 4.523 145,774 -0.07(-1.57%)
Dec 17, 2019 4.405 4.595 4.247 4.595 127,202 +0.21(+4.79%)
Dec 16, 2019 4.221 4.497 4.221 4.385 136,280 +0.25(+6.03%)
Dec 13, 2019 4.077 4.444 3.968 4.136 176,862 -0.01(-0.32%)
Dec 12, 2019 3.939 4.241 3.926 4.149 114,371 +0.20(+5.16%)
Dec 11, 2019 4.044 4.155 3.945 3.945 77,879 -0.10(-2.43%)
Dec 10, 2019 4.155 4.155 3.991 4.044 76,264 -0.18(-4.20%)
Dec 09, 2019 3.742 4.326 3.696 4.221 253,491 +0.57(+15.65%)
Dec 06, 2019 3.584 3.761 3.545 3.650 195,905 +0.14(+3.93%)
Dec 05, 2019 3.545 3.617 3.512 3.512 42,265 -0.07(-1.83%)
Dec 04, 2019 3.505 3.630 3.479 3.578 26,476 +0.12(+3.42%)
Dec 03, 2019 3.453 3.545 3.433 3.459 43,367 -0.03(-0.94%)
Dec 02, 2019 3.676 3.709 3.453 3.492 46,416 -0.16(-4.49%)
Nov 29, 2019 3.650 3.696 3.624 3.656 17,366 +0.02(+0.54%)
Nov 27, 2019 3.551 3.847 3.551 3.637 166,656 +0.07(+2.03%)
Nov 26, 2019 3.558 3.624 3.519 3.564 82,907 -0.01(-0.37%)
Nov 25, 2019 3.525 3.715 3.525 3.578 199,667 +0.01(+0.18%)
Nov 22, 2019 3.788 3.788 3.558 3.571 67,180 -0.22(-5.88%)
Nov 21, 2019 3.637 3.897 3.604 3.794 72,299 +0.15(+4.14%)
Nov 20, 2019 3.670 3.722 3.545 3.643 55,185 +0.05(+1.46%)
Nov 19, 2019 3.381 3.604 3.381 3.591 101,022 +0.26(+7.89%)
Nov 18, 2019 3.282 3.361 3.236 3.328 52,818 +0.05(+1.40%)
Nov 15, 2019 3.190 3.308 3.184 3.282 83,632 +0.14(+4.38%)
Nov 14, 2019 3.315 3.459 3.118 3.144 248,848 -0.21(-6.26%)
Nov 13, 2019 3.308 3.433 3.269 3.354 91,590 +0.01(+0.20%)
Nov 12, 2019 3.335 3.512 3.335 3.348 72,407 -0.07(-1.92%)
Nov 11, 2019 3.459 3.519 3.400 3.413 70,924 -0.04(-1.14%)
Nov 08, 2019 3.328 3.453 3.322 3.453 627,627 +0.09(+2.53%)
Nov 07, 2019 3.348 3.427 3.345 3.368 76,247 +0.02(+0.59%)
Nov 06, 2019 3.322 3.387 3.302 3.348 142,873 -0.01(-0.20%)
Nov 05, 2019 3.368 3.473 3.348 3.354 79,661 +0.00(+0.00%)
Nov 04, 2019 3.354 3.591 3.354 3.354 167,326 +0.01(+0.20%)
Nov 01, 2019 3.387 3.387 3.318 3.348 162,543 -0.03(-0.78%)
Oct 31, 2019 3.381 3.427 3.302 3.374 73,962 -0.01(-0.39%)
Oct 30, 2019 3.564 3.564 3.348 3.387 239,898 -0.14(-3.91%)
Oct 29, 2019 3.427 3.650 3.400 3.525 111,150 +0.06(+1.70%)
Oct 28, 2019 3.729 3.794 3.446 3.466 145,023 -0.27(-7.32%)
Oct 25, 2019 3.446 3.755 3.420 3.740 149,899 +0.33(+9.56%)
Oct 24, 2019 3.420 3.505 3.348 3.413 68,796 -0.01(-0.38%)
Oct 23, 2019 3.302 3.453 3.276 3.427 244,383 +0.07(+1.95%)
Oct 22, 2019 3.400 3.446 3.302 3.361 243,374 -0.07(-1.92%)
Oct 21, 2019 3.374 3.440 3.282 3.427 545,563 +0.09(+2.55%)
Oct 18, 2019 3.354 3.433 3.223 3.341 336,054 -0.03(-0.78%)
Oct 17, 2019 3.361 3.407 3.328 3.368 69,633 +0.00(+0.00%)
Oct 16, 2019 3.282 3.413 3.269 3.368 341,712 +0.14(+4.27%)
Oct 15, 2019 3.381 3.420 3.225 3.230 118,056 -0.13(-3.91%)
Oct 14, 2019 3.453 3.453 3.348 3.361 28,965 -0.08(-2.29%)
Oct 11, 2019 3.348 3.499 3.348 3.440 63,981 +0.18(+5.65%)
Oct 10, 2019 3.354 3.354 3.256 3.256 37,860 -0.03(-0.80%)
Oct 09, 2019 3.348 3.348 3.256 3.282 46,877 -0.02(-0.60%)
Oct 08, 2019 3.407 3.420 3.295 3.302 74,833 -0.12(-3.64%)
Oct 07, 2019 3.400 3.571 3.387 3.427 84,431 -0.06(-1.69%)
Oct 04, 2019 3.348 3.492 3.341 3.486 42,806 +0.04(+1.14%)
Oct 03, 2019 3.394 3.459 3.341 3.446 52,038 +0.07(+1.94%)
Oct 02, 2019 3.368 3.433 3.315 3.381 52,233 +0.00(+0.00%)
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.