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 )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2019 5.490 5.559 5.450 5.499 11,546 +0.03(+0.54%)
Nov 27, 2019 5.341 5.786 5.341 5.470 110,802 +0.11(+2.03%)
Nov 26, 2019 5.351 5.450 5.292 5.361 55,121 -0.02(-0.37%)
Nov 25, 2019 5.302 5.588 5.302 5.381 132,750 +0.01(+0.18%)
Nov 22, 2019 5.697 5.697 5.351 5.371 44,665 -0.34(-5.88%)
Nov 21, 2019 5.470 5.861 5.420 5.707 48,068 +0.23(+4.14%)
Nov 20, 2019 5.519 5.598 5.332 5.480 36,690 +0.08(+1.46%)
Nov 19, 2019 5.085 5.420 5.085 5.401 67,165 +0.39(+7.89%)
Nov 18, 2019 4.937 5.055 4.868 5.006 35,116 +0.07(+1.40%)
Nov 15, 2019 4.798 4.976 4.789 4.937 55,604 +0.21(+4.38%)
Nov 14, 2019 4.986 5.203 4.690 4.729 165,448 -0.32(-6.26%)
Nov 13, 2019 4.976 5.164 4.917 5.045 60,895 +0.01(+0.20%)
Nov 12, 2019 5.016 5.282 5.016 5.035 48,140 -0.10(-1.92%)
Nov 11, 2019 5.203 5.292 5.114 5.134 47,155 -0.06(-1.14%)
Nov 08, 2019 5.006 5.193 4.996 5.193 417,283 +0.13(+2.53%)
Nov 07, 2019 5.035 5.154 5.030 5.065 50,693 +0.03(+0.59%)
Nov 06, 2019 4.996 5.095 4.966 5.035 94,990 -0.01(-0.20%)
Nov 05, 2019 5.065 5.223 5.035 5.045 52,963 +0.00(+0.00%)
Nov 04, 2019 5.045 5.401 5.045 5.045 111,248 +0.01(+0.20%)
Nov 01, 2019 5.095 5.095 4.991 5.035 108,068 -0.04(-0.78%)
Oct 31, 2019 5.085 5.154 4.966 5.075 49,174 -0.02(-0.39%)
Oct 30, 2019 5.361 5.361 5.035 5.095 159,498 -0.21(-3.91%)
Oct 29, 2019 5.154 5.490 5.114 5.302 73,899 +0.09(+1.70%)
Oct 28, 2019 5.608 5.707 5.184 5.213 96,419 -0.41(-7.32%)
Oct 25, 2019 5.184 5.648 5.144 5.625 99,661 +0.49(+9.56%)
Oct 24, 2019 5.144 5.272 5.035 5.134 45,740 -0.02(-0.38%)
Oct 23, 2019 4.966 5.193 4.927 5.154 162,480 +0.10(+1.95%)
Oct 22, 2019 5.114 5.184 4.966 5.055 161,809 -0.10(-1.92%)
Oct 21, 2019 5.075 5.174 4.937 5.154 362,722 +0.13(+2.55%)
Oct 18, 2019 5.045 5.164 4.848 5.026 223,429 -0.04(-0.78%)
Oct 17, 2019 5.055 5.124 5.006 5.065 46,296 +0.00(+0.00%)
Oct 16, 2019 4.937 5.134 4.917 5.065 227,190 +0.21(+4.27%)
Oct 15, 2019 5.085 5.144 4.851 4.858 78,490 -0.20(-3.91%)
Oct 14, 2019 5.193 5.193 5.035 5.055 19,257 -0.12(-2.29%)
Oct 11, 2019 5.035 5.263 5.035 5.174 42,538 +0.28(+5.65%)
Oct 10, 2019 5.045 5.045 4.897 4.897 25,171 -0.04(-0.80%)
Oct 09, 2019 5.035 5.035 4.897 4.937 31,166 -0.03(-0.60%)
Oct 08, 2019 5.124 5.144 4.956 4.966 49,753 -0.19(-3.64%)
Oct 07, 2019 5.114 5.371 5.095 5.154 56,134 -0.09(-1.69%)
Oct 04, 2019 5.035 5.253 5.026 5.243 28,460 +0.06(+1.14%)
Oct 03, 2019 5.105 5.203 5.026 5.184 34,598 +0.10(+1.94%)
Oct 02, 2019 5.065 5.164 4.986 5.085 34,727 +0.00(+0.00%)
Oct 01, 2019 5.253 5.361 5.006 5.085 17,766 -0.11(-2.09%)
Sep 30, 2019 5.312 5.381 5.184 5.193 31,014 -0.15(-2.77%)
Sep 27, 2019 5.203 5.549 5.203 5.341 66,441 +0.15(+2.85%)
Sep 26, 2019 5.223 5.263 5.055 5.193 48,538 -0.03(-0.57%)
Sep 25, 2019 5.144 5.391 4.961 5.223 73,119 +0.07(+1.34%)
Sep 24, 2019 5.351 5.391 5.114 5.154 80,810 -0.20(-3.69%)
Sep 23, 2019 5.549 5.638 5.332 5.351 50,724 -0.19(-3.39%)
Sep 20, 2019 5.924 6.082 5.539 5.539 30,688 -0.29(-4.92%)
Sep 19, 2019 5.786 5.924 5.579 5.825 51,395 +0.07(+1.20%)
Sep 18, 2019 6.052 6.052 5.638 5.756 53,370 -0.25(-4.11%)
Sep 17, 2019 5.608 6.250 5.529 6.003 125,577 +0.41(+7.42%)
Sep 16, 2019 5.648 5.648 5.381 5.588 132,558 +0.10(+1.80%)
Sep 13, 2019 5.815 5.894 5.490 5.490 79,810 -0.32(-5.44%)
Sep 12, 2019 6.033 6.112 5.677 5.806 42,163 -0.22(-3.61%)
Sep 11, 2019 6.220 6.586 6.023 6.023 100,151 -0.19(-3.02%)
Sep 10, 2019 5.944 6.358 5.944 6.210 47,553 +0.04(+0.64%)
Sep 09, 2019 6.299 6.753 5.954 6.171 78,516 +0.07(+1.13%)
Sep 06, 2019 5.993 6.516 5.993 6.102 114,955 -0.06(-0.96%)
Sep 05, 2019 5.539 6.595 5.539 6.161 234,392 +0.59(+10.64%)
Sep 04, 2019 5.223 5.973 5.218 5.569 280,010 +0.39(+7.63%)
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.