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 (%)
May 31, 2019 6.151 6.151 5.976 6.041 84,363 -0.16(-2.52%)
May 30, 2019 6.197 6.320 6.171 6.197 29,967 +0.03(+0.42%)
May 29, 2019 6.158 6.307 5.736 6.171 136,648 +0.06(+1.06%)
May 28, 2019 6.327 6.489 6.060 6.106 623,475 -0.19(-3.09%)
May 24, 2019 6.041 6.353 5.950 6.301 298,659 +0.22(+3.63%)
May 23, 2019 5.983 6.093 5.905 6.080 118,901 -0.01(-0.11%)
May 22, 2019 6.022 6.164 5.931 6.086 86,929 +0.08(+1.41%)
May 21, 2019 5.736 6.216 5.664 6.002 140,169 +0.29(+5.12%)
May 20, 2019 5.937 5.937 5.424 5.710 182,908 -0.23(-3.93%)
May 17, 2019 6.041 6.106 5.914 5.944 66,043 -0.08(-1.29%)
May 16, 2019 5.976 6.171 5.944 6.022 89,814 +0.14(+2.32%)
May 15, 2019 5.638 5.937 5.612 5.885 52,237 +0.22(+3.90%)
May 14, 2019 5.521 5.703 5.521 5.664 122,807 +0.14(+2.59%)
May 13, 2019 5.736 5.762 5.521 5.521 66,333 -0.34(-5.77%)
May 10, 2019 6.093 6.093 5.807 5.859 152,408 -0.18(-3.01%)
May 09, 2019 5.820 6.080 5.684 6.041 124,571 +0.18(+3.10%)
May 08, 2019 5.892 6.112 5.768 5.859 103,297 +0.01(+0.22%)
May 07, 2019 5.944 6.009 5.710 5.846 110,474 -0.14(-2.28%)
May 06, 2019 5.710 6.119 5.684 5.983 77,916 +0.20(+3.48%)
May 03, 2019 5.885 6.151 5.781 5.781 247,702 -0.07(-1.22%)
May 02, 2019 5.989 6.078 5.794 5.853 123,766 -0.10(-1.74%)
May 01, 2019 6.099 6.164 5.944 5.957 138,403 -0.14(-2.34%)
Apr 30, 2019 5.944 6.099 5.745 6.099 116,882 +0.16(+2.62%)
Apr 29, 2019 6.138 6.311 5.924 5.944 294,547 -0.29(-4.69%)
Apr 26, 2019 6.463 6.463 6.184 6.236 117,924 -0.29(-4.48%)
Apr 25, 2019 6.496 6.587 6.132 6.528 158,303 +0.16(+2.55%)
Apr 24, 2019 6.333 6.470 6.099 6.366 79,137 +0.05(+0.82%)
Apr 23, 2019 6.485 6.505 6.314 6.314 55,723 -0.30(-4.52%)
Apr 22, 2019 6.762 6.762 6.255 6.613 68,023 -0.08(-1.26%)
Apr 18, 2019 6.606 6.697 6.385 6.697 41,412 +0.13(+1.98%)
Apr 17, 2019 6.697 6.892 6.567 6.567 134,889 -0.12(-1.84%)
Apr 16, 2019 6.795 6.950 6.691 6.691 32,326 -0.13(-1.90%)
Apr 15, 2019 6.820 6.957 6.775 6.820 29,873 +0.01(+0.10%)
Apr 12, 2019 6.931 7.119 6.807 6.814 58,500 -0.14(-1.96%)
Apr 11, 2019 6.957 7.139 6.749 6.950 154,168 +0.00(+0.00%)
Apr 10, 2019 6.743 7.080 6.743 6.950 49,029 +0.21(+3.18%)
Apr 09, 2019 6.957 7.112 6.671 6.736 173,599 -0.28(-3.98%)
Apr 08, 2019 6.704 7.139 6.567 7.015 274,874 +0.29(+4.25%)
Apr 05, 2019 7.022 7.145 6.619 6.730 75,896 -0.22(-3.18%)
Apr 04, 2019 6.820 6.950 6.626 6.950 76,630 +0.10(+1.52%)
Apr 03, 2019 7.111 7.111 6.567 6.846 105,988 -0.15(-2.14%)
Apr 02, 2019 6.880 7.067 6.554 6.996 140,590 +0.11(+1.60%)
Apr 01, 2019 7.100 7.327 6.885 6.885 104,709 -0.19(-2.75%)
Mar 29, 2019 7.269 7.343 6.996 7.080 72,509 -0.14(-1.89%)
Mar 28, 2019 7.210 7.464 7.009 7.217 211,450 -0.01(-0.09%)
Mar 27, 2019 7.574 7.631 6.828 7.223 134,961 -0.49(-6.32%)
Mar 26, 2019 7.743 7.743 7.322 7.710 39,810 +0.05(+0.68%)
Mar 25, 2019 7.743 7.912 7.470 7.658 35,043 -0.09(-1.17%)
Mar 22, 2019 7.964 8.033 7.678 7.749 80,360 -0.47(-5.77%)
Mar 21, 2019 8.295 8.327 7.977 8.224 28,147 -0.09(-1.09%)
Mar 20, 2019 8.548 8.548 8.074 8.314 43,588 -0.32(-3.76%)
Mar 19, 2019 8.347 8.639 8.152 8.639 46,359 -0.03(-0.37%)
Mar 18, 2019 8.256 8.704 8.146 8.672 93,466 +0.35(+4.22%)
Mar 15, 2019 8.120 8.418 8.120 8.321 54,497 +0.18(+2.15%)
Mar 14, 2019 7.814 8.269 7.795 8.146 16,923 +0.06(+0.72%)
Mar 13, 2019 8.334 8.418 8.029 8.087 33,209 -0.35(-4.16%)
Mar 12, 2019 8.081 8.438 7.964 8.438 39,467 +0.38(+4.67%)
Mar 11, 2019 7.632 8.321 7.632 8.061 26,285 +0.01(+0.08%)
Mar 08, 2019 7.931 8.428 7.931 8.055 48,647 +0.05(+0.57%)
Mar 07, 2019 8.483 8.490 7.925 8.009 60,372 -0.51(-6.02%)
Mar 06, 2019 8.971 9.003 8.519 8.522 36,668 -0.56(-6.15%)
Mar 05, 2019 8.782 9.081 8.444 9.081 26,282 +0.18(+2.04%)
Mar 04, 2019 9.062 9.113 8.457 8.899 37,041 -0.19(-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.