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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Mar 01, 2019 8.906 9.146 8.672 9.087 86,980 +0.18(+2.04%)
Feb 28, 2019 8.347 8.932 8.322 8.906 113,953 +0.57(+6.86%)
Feb 27, 2019 8.639 8.740 8.327 8.334 34,686 -0.20(-2.36%)
Feb 26, 2019 8.522 8.795 8.509 8.535 14,969 -0.01(-0.15%)
Feb 25, 2019 8.990 9.146 8.321 8.548 39,903 -0.40(-4.50%)
Feb 22, 2019 8.886 8.997 8.841 8.951 34,330 +0.06(+0.73%)
Feb 21, 2019 8.535 8.977 8.451 8.886 45,681 +0.04(+0.44%)
Feb 20, 2019 8.990 9.023 8.704 8.847 44,432 -0.04(-0.44%)
Feb 19, 2019 8.990 9.009 8.529 8.886 124,302 -0.18(-1.94%)
Feb 15, 2019 9.159 9.308 9.036 9.062 50,494 -0.10(-1.06%)
Feb 14, 2019 9.191 9.419 9.159 9.159 20,050 -0.38(-4.02%)
Feb 13, 2019 9.373 9.679 9.263 9.542 14,318 -0.09(-0.94%)
Feb 12, 2019 9.718 9.899 9.562 9.633 74,848 +0.16(+1.64%)
Feb 11, 2019 9.568 10.02 9.477 9.477 20,621 -0.51(-5.07%)
Feb 08, 2019 9.289 9.984 9.071 9.984 24,939 +0.67(+7.18%)
Feb 07, 2019 9.873 9.873 9.289 9.315 39,396 -0.49(-4.97%)
Feb 06, 2019 9.731 9.834 9.555 9.802 28,431 -0.06(-0.59%)
Feb 05, 2019 9.614 10.02 9.588 9.860 39,376 +0.18(+1.81%)
Feb 04, 2019 9.692 10.02 9.685 9.685 18,624 -0.06(-0.67%)
Feb 01, 2019 10.03 10.03 9.594 9.750 55,421 -0.28(-2.79%)
Jan 31, 2019 9.529 10.03 9.529 10.03 107,645 +0.38(+3.97%)
Jan 30, 2019 9.484 9.646 9.185 9.646 81,806 +0.23(+2.41%)
Jan 29, 2019 9.081 9.484 8.847 9.419 46,255 +0.44(+4.84%)
Jan 28, 2019 8.880 9.126 8.847 8.984 21,617 -0.01(-0.07%)
Jan 25, 2019 9.100 9.126 8.860 8.990 31,097 +0.04(+0.44%)
Jan 24, 2019 8.659 8.951 8.639 8.951 25,498 +0.31(+3.61%)
Jan 23, 2019 9.062 9.062 8.639 8.639 16,069 -0.41(-4.52%)
Jan 22, 2019 8.873 9.178 8.561 9.049 46,894 +0.18(+2.05%)
Jan 18, 2019 9.094 9.250 8.867 8.867 141,170 -0.24(-2.64%)
Jan 17, 2019 8.951 9.107 8.893 9.107 30,569 +0.08(+0.86%)
Jan 16, 2019 9.094 9.347 9.003 9.029 95,538 -0.45(-4.73%)
Jan 15, 2019 9.107 9.484 8.818 9.477 47,117 +0.38(+4.21%)
Jan 14, 2019 9.075 9.146 8.724 9.094 34,465 +0.36(+4.09%)
Jan 11, 2019 8.477 8.951 8.477 8.737 34,022 +0.09(+1.05%)
Jan 10, 2019 8.919 8.958 8.646 8.646 17,550 -0.31(-3.41%)
Jan 09, 2019 8.594 9.094 8.594 8.951 38,955 +0.49(+5.84%)
Jan 08, 2019 8.717 8.724 8.451 8.457 34,549 -0.16(-1.81%)
Jan 07, 2019 8.395 8.860 8.395 8.613 41,698 +0.14(+1.69%)
Jan 04, 2019 8.204 8.470 8.204 8.470 47,108 +0.21(+2.60%)
Jan 03, 2019 8.496 8.542 8.230 8.256 96,730 -0.27(-3.20%)
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.