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 )

10.74 -0.15 (-1.40%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 3, 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 4.482 4.534 4.417 4.495 102,683 +0.02(+0.44%)
Dec 30, 2019 4.651 4.651 4.456 4.476 160,977 -0.18(-3.91%)
Dec 27, 2019 4.833 4.833 4.553 4.657 200,440 -0.12(-2.45%)
Dec 26, 2019 4.826 4.924 4.690 4.774 265,298 +0.02(+0.41%)
Dec 24, 2019 4.618 4.911 4.618 4.755 205,212 +0.22(+4.87%)
Dec 23, 2019 4.463 4.651 4.424 4.534 280,116 +0.06(+1.45%)
Dec 20, 2019 4.424 4.599 4.352 4.469 104,530 +0.08(+1.78%)
Dec 19, 2019 4.417 4.579 4.365 4.391 85,284 -0.08(-1.89%)
Dec 18, 2019 4.534 4.615 4.346 4.476 147,316 -0.07(-1.57%)
Dec 17, 2019 4.359 4.547 4.203 4.547 128,548 +0.21(+4.79%)
Dec 16, 2019 4.177 4.450 4.177 4.339 137,721 +0.25(+6.03%)
Dec 13, 2019 4.034 4.398 3.927 4.092 178,733 -0.01(-0.32%)
Dec 12, 2019 3.897 4.196 3.884 4.105 115,581 +0.20(+5.16%)
Dec 11, 2019 4.001 4.112 3.904 3.904 78,702 -0.10(-2.44%)
Dec 10, 2019 4.112 4.112 3.949 4.001 77,071 -0.18(-4.20%)
Dec 09, 2019 3.703 4.281 3.657 4.177 256,172 +0.57(+15.65%)
Dec 06, 2019 3.547 3.722 3.508 3.612 197,977 +0.14(+3.93%)
Dec 05, 2019 3.508 3.579 3.475 3.475 42,712 -0.06(-1.83%)
Dec 04, 2019 3.469 3.592 3.443 3.540 26,756 +0.12(+3.42%)
Dec 03, 2019 3.417 3.508 3.397 3.423 43,825 -0.03(-0.94%)
Dec 02, 2019 3.638 3.670 3.417 3.456 46,907 -0.16(-4.49%)
Nov 29, 2019 3.612 3.657 3.586 3.618 17,550 +0.02(+0.54%)
Nov 27, 2019 3.514 3.806 3.514 3.599 168,419 +0.07(+2.03%)
Nov 26, 2019 3.521 3.586 3.482 3.527 83,784 -0.01(-0.37%)
Nov 25, 2019 3.488 3.677 3.488 3.540 201,779 +0.01(+0.18%)
Nov 22, 2019 3.748 3.748 3.521 3.534 67,891 -0.22(-5.88%)
Nov 21, 2019 3.599 3.856 3.566 3.755 73,063 +0.15(+4.14%)
Nov 20, 2019 3.631 3.683 3.508 3.605 55,769 +0.05(+1.46%)
Nov 19, 2019 3.345 3.566 3.345 3.553 102,090 +0.26(+7.89%)
Nov 18, 2019 3.248 3.326 3.202 3.293 53,376 +0.05(+1.40%)
Nov 15, 2019 3.157 3.274 3.150 3.248 84,517 +0.14(+4.38%)
Nov 14, 2019 3.280 3.423 3.085 3.111 251,480 -0.21(-6.26%)
Nov 13, 2019 3.274 3.397 3.235 3.319 92,559 +0.01(+0.20%)
Nov 12, 2019 3.300 3.475 3.300 3.313 73,173 -0.06(-1.92%)
Nov 11, 2019 3.423 3.482 3.365 3.378 71,675 -0.04(-1.14%)
Nov 08, 2019 3.293 3.417 3.287 3.417 634,266 +0.08(+2.53%)
Nov 07, 2019 3.313 3.391 3.310 3.332 77,054 +0.02(+0.59%)
Nov 06, 2019 3.287 3.352 3.267 3.313 144,384 -0.01(-0.20%)
Nov 05, 2019 3.332 3.436 3.313 3.319 80,504 +0.00(+0.00%)
Nov 04, 2019 3.319 3.553 3.319 3.319 169,096 +0.01(+0.20%)
Nov 01, 2019 3.352 3.352 3.284 3.313 164,262 -0.03(-0.78%)
Oct 31, 2019 3.345 3.391 3.267 3.339 74,744 -0.01(-0.39%)
Oct 30, 2019 3.527 3.527 3.313 3.352 242,435 -0.14(-3.91%)
Oct 29, 2019 3.391 3.612 3.365 3.488 112,326 +0.06(+1.70%)
Oct 28, 2019 3.690 3.755 3.410 3.430 146,557 -0.27(-7.32%)
Oct 25, 2019 3.410 3.716 3.384 3.701 151,484 +0.32(+9.56%)
Oct 24, 2019 3.384 3.469 3.313 3.378 69,524 -0.01(-0.38%)
Oct 23, 2019 3.267 3.417 3.241 3.391 246,968 +0.06(+1.95%)
Oct 22, 2019 3.365 3.410 3.267 3.326 245,949 -0.06(-1.92%)
Oct 21, 2019 3.339 3.404 3.248 3.391 551,334 +0.08(+2.55%)
Oct 18, 2019 3.319 3.397 3.189 3.306 339,609 -0.03(-0.78%)
Oct 17, 2019 3.326 3.371 3.293 3.332 70,369 +0.00(+0.00%)
Oct 16, 2019 3.248 3.378 3.235 3.332 345,327 +0.14(+4.27%)
Oct 15, 2019 3.345 3.384 3.192 3.196 119,305 -0.13(-3.91%)
Oct 14, 2019 3.417 3.417 3.313 3.326 29,271 -0.08(-2.29%)
Oct 11, 2019 3.313 3.462 3.313 3.404 64,658 +0.18(+5.64%)
Oct 10, 2019 3.319 3.319 3.222 3.222 38,260 -0.03(-0.80%)
Oct 09, 2019 3.313 3.313 3.222 3.248 47,372 -0.02(-0.60%)
Oct 08, 2019 3.371 3.384 3.261 3.267 75,625 -0.12(-3.64%)
Oct 07, 2019 3.365 3.534 3.352 3.391 85,324 -0.06(-1.69%)
Oct 04, 2019 3.313 3.456 3.306 3.449 43,259 +0.04(+1.14%)
Oct 03, 2019 3.358 3.423 3.306 3.410 52,588 +0.06(+1.94%)
Oct 02, 2019 3.332 3.397 3.280 3.345 52,785 +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.