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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
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.