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 (%)
Aug 30, 2019 3.610 3.610 3.263 3.282 459,142 -0.20(-5.66%)
Aug 29, 2019 3.413 3.656 3.256 3.479 550,864 -0.01(-0.19%)
Aug 28, 2019 3.282 3.939 3.282 3.486 477,089 +0.14(+4.32%)
Aug 27, 2019 3.926 3.926 3.341 3.341 408,347 -0.57(-14.60%)
Aug 26, 2019 4.129 4.247 3.873 3.912 79,157 -0.17(-4.18%)
Aug 23, 2019 4.372 4.372 4.070 4.083 63,067 -0.28(-6.47%)
Aug 22, 2019 4.385 4.469 4.346 4.365 191,993 -0.01(-0.15%)
Aug 21, 2019 4.392 4.510 4.372 4.372 108,454 +0.03(+0.76%)
Aug 20, 2019 4.464 4.464 4.339 4.339 121,250 -0.12(-2.79%)
Aug 19, 2019 4.818 4.818 4.424 4.464 73,892 -0.35(-7.23%)
Aug 16, 2019 4.871 5.160 4.766 4.812 178,843 +0.04(+0.83%)
Aug 15, 2019 4.398 4.943 4.398 4.772 139,500 +0.44(+10.15%)
Aug 14, 2019 4.260 4.510 4.208 4.333 335,399 -0.07(-1.49%)
Aug 13, 2019 4.562 5.055 4.182 4.398 654,706 +0.28(+6.86%)
Aug 12, 2019 4.267 4.333 2.626 4.116 1,159,987 -2.55(-38.29%)
Aug 09, 2019 6.151 6.735 6.125 6.669 174,577 +0.50(+8.09%)
Aug 08, 2019 6.171 6.228 6.020 6.171 140,131 -0.09(-1.36%)
Aug 07, 2019 6.335 6.335 6.177 6.256 82,519 -0.16(-2.46%)
Aug 06, 2019 6.696 6.696 6.361 6.413 44,496 -0.25(-3.74%)
Aug 05, 2019 6.650 6.722 6.420 6.663 698,795 -0.09(-1.26%)
Aug 02, 2019 6.770 6.827 6.460 6.748 58,954 -0.04(-0.58%)
Aug 01, 2019 6.761 6.834 6.702 6.788 166,747 +0.03(+0.39%)
Jul 31, 2019 6.742 6.847 6.663 6.761 113,010 -0.07(-0.96%)
Jul 30, 2019 6.532 6.827 6.532 6.827 82,773 +0.01(+0.19%)
Jul 29, 2019 6.683 6.853 6.558 6.814 244,824 +0.18(+2.77%)
Jul 26, 2019 6.473 6.656 6.473 6.630 237,797 +0.09(+1.41%)
Jul 25, 2019 6.571 6.630 6.446 6.538 188,716 -0.03(-0.40%)
Jul 24, 2019 6.561 6.761 6.499 6.564 145,377 -0.05(-0.70%)
Jul 23, 2019 6.551 6.610 6.446 6.610 41,528 +0.05(+0.70%)
Jul 22, 2019 6.729 6.729 6.459 6.564 98,293 -0.23(-3.38%)
Jul 19, 2019 6.722 6.794 6.584 6.794 119,736 +0.07(+1.07%)
Jul 18, 2019 6.774 6.781 6.643 6.722 88,658 -0.07(-1.06%)
Jul 17, 2019 6.591 6.807 6.584 6.794 95,105 +0.05(+0.68%)
Jul 16, 2019 6.696 6.797 6.567 6.748 66,523 -0.01(-0.10%)
Jul 15, 2019 6.925 6.978 6.643 6.755 45,090 -0.15(-2.19%)
Jul 12, 2019 7.008 7.009 6.893 6.906 73,273 +0.01(+0.10%)
Jul 11, 2019 6.886 7.040 6.834 6.899 224,634 +0.03(+0.48%)
Jul 10, 2019 7.208 7.208 6.801 6.866 296,378 +0.03(+0.48%)
Jul 09, 2019 6.794 6.834 6.683 6.834 117,142 +0.09(+1.36%)
Jul 08, 2019 6.157 6.794 6.157 6.742 186,289 +0.10(+1.48%)
Jul 05, 2019 6.564 6.663 6.499 6.643 415,422 +0.10(+1.50%)
Jul 03, 2019 6.420 6.545 6.409 6.545 53,317 +0.19(+3.00%)
Jul 02, 2019 6.006 6.499 6.006 6.354 31,468 -0.14(-2.12%)
Jul 01, 2019 6.433 6.545 6.387 6.492 268,562 +0.07(+1.12%)
Jun 28, 2019 6.210 6.420 6.144 6.420 52,099 +0.23(+3.71%)
Jun 27, 2019 6.295 6.341 5.960 6.190 101,151 +0.03(+0.53%)
Jun 26, 2019 6.144 6.197 6.039 6.157 43,900 +0.07(+1.08%)
Jun 25, 2019 6.151 6.151 5.954 6.092 13,786 -0.08(-1.28%)
Jun 24, 2019 6.243 6.467 6.171 6.171 15,914 -0.07(-1.05%)
Jun 21, 2019 6.216 6.279 6.171 6.236 44,482 -0.03(-0.42%)
Jun 20, 2019 6.269 6.341 6.105 6.262 85,434 +0.07(+1.17%)
Jun 19, 2019 6.308 6.335 6.144 6.190 55,861 -0.15(-2.38%)
Jun 18, 2019 6.302 6.459 6.231 6.341 92,159 +0.11(+1.68%)
Jun 17, 2019 6.302 6.407 6.140 6.236 92,431 -0.05(-0.83%)
Jun 14, 2019 6.394 6.505 6.171 6.289 72,816 -0.11(-1.74%)
Jun 13, 2019 6.446 6.466 6.177 6.400 372,685 -0.09(-1.42%)
Jun 12, 2019 5.895 6.512 5.895 6.492 541,820 +0.58(+9.89%)
Jun 11, 2019 5.783 6.020 5.711 5.908 184,938 +0.19(+3.33%)
Jun 10, 2019 5.659 5.849 5.632 5.718 98,339 +0.07(+1.28%)
Jun 07, 2019 5.724 5.823 5.613 5.645 62,915 +0.00(+0.00%)
Jun 06, 2019 5.783 5.888 5.619 5.645 59,460 -0.11(-1.83%)
Jun 05, 2019 6.105 6.138 5.714 5.750 292,037 -0.30(-4.99%)
Jun 04, 2019 5.974 6.066 5.941 6.052 47,294 +0.16(+2.67%)
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.