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 )

11.03 +0.14 (+1.27%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
May 29, 2020 2.284 2.284 2.068 2.074 103,436 -0.16(-7.33%)
May 28, 2020 2.396 2.416 2.186 2.238 83,404 -0.14(-6.06%)
May 27, 2020 2.350 2.475 2.342 2.383 72,294 +0.02(+0.83%)
May 26, 2020 2.363 2.469 2.363 2.363 60,692 -0.03(-1.37%)
May 22, 2020 2.324 2.481 2.258 2.396 91,097 +0.11(+4.58%)
May 21, 2020 2.494 2.563 2.284 2.291 126,654 -0.19(-7.67%)
May 20, 2020 2.554 2.639 2.429 2.481 183,632 +0.06(+2.44%)
May 19, 2020 2.258 2.514 2.258 2.422 102,713 +0.12(+5.14%)
May 18, 2020 2.284 2.416 2.232 2.304 173,170 +0.15(+7.00%)
May 15, 2020 2.087 2.166 2.048 2.153 55,145 +0.05(+2.18%)
May 14, 2020 2.166 2.238 1.989 2.107 102,042 -0.06(-2.73%)
May 13, 2020 2.284 2.327 2.166 2.166 69,962 -0.14(-5.98%)
May 12, 2020 2.403 2.494 2.298 2.304 136,658 -0.01(-0.28%)
May 11, 2020 1.976 2.363 1.956 2.311 234,473 +0.27(+13.18%)
May 08, 2020 1.969 2.081 1.923 2.042 147,918 +0.10(+5.07%)
May 07, 2020 2.048 2.068 1.871 1.943 69,835 -0.01(-0.34%)
May 06, 2020 1.989 2.042 1.884 1.950 20,819 +0.04(+2.06%)
May 05, 2020 2.009 2.153 1.891 1.910 37,313 -0.06(-3.00%)
May 04, 2020 1.891 1.989 1.884 1.969 43,461 +0.05(+2.74%)
May 01, 2020 2.002 2.048 1.838 1.917 53,470 -0.24(-11.25%)
Apr 30, 2020 2.101 2.160 2.028 2.160 14,219 +0.04(+1.86%)
Apr 29, 2020 2.077 2.212 2.040 2.120 36,300 +0.14(+6.95%)
Apr 28, 2020 1.969 2.002 1.884 1.982 204,668 +0.10(+5.23%)
Apr 27, 2020 1.923 1.982 1.884 1.884 25,737 +0.01(+0.70%)
Apr 24, 2020 1.917 1.917 1.845 1.871 13,405 -0.04(-2.06%)
Apr 23, 2020 1.976 1.989 1.877 1.910 25,272 +0.00(+0.00%)
Apr 22, 2020 2.087 2.087 1.910 1.910 117,309 -0.07(-3.32%)
Apr 21, 2020 2.107 2.107 1.976 1.976 16,859 -0.12(-5.56%)
Apr 20, 2020 2.094 2.225 2.045 2.092 51,604 -0.00(-0.09%)
Apr 17, 2020 2.199 2.290 2.021 2.094 81,652 -0.02(-0.93%)
Apr 16, 2020 2.252 2.265 2.101 2.114 21,490 -0.16(-6.94%)
Apr 15, 2020 2.173 2.343 2.116 2.271 23,799 -0.03(-1.14%)
Apr 14, 2020 2.389 2.403 2.269 2.298 9,684 -0.09(-3.85%)
Apr 13, 2020 2.632 2.737 2.298 2.389 63,978 -0.07(-2.67%)
Apr 09, 2020 2.593 2.659 2.417 2.455 28,943 -0.03(-1.32%)
Apr 08, 2020 2.442 2.494 2.343 2.488 14,145 +0.14(+6.16%)
Apr 07, 2020 2.238 2.487 2.238 2.343 105,298 +0.09(+3.78%)
Apr 06, 2020 2.449 2.527 2.166 2.258 37,246 +0.01(+0.58%)
Apr 03, 2020 1.985 2.298 1.983 2.245 51,337 +0.22(+11.04%)
Apr 02, 2020 2.048 2.179 1.838 2.022 103,439 -0.11(-5.23%)
Apr 01, 2020 2.232 2.252 2.107 2.133 65,162 -0.15(-6.61%)
Mar 31, 2020 2.270 2.284 2.236 2.284 1,648 +0.02(+0.87%)
Mar 30, 2020 2.403 2.403 2.173 2.265 36,988 -0.17(-7.01%)
Mar 27, 2020 2.494 2.494 2.357 2.435 27,572 -0.03(-1.33%)
Mar 26, 2020 2.265 2.617 2.265 2.468 61,655 +0.19(+8.36%)
Mar 25, 2020 2.048 2.383 2.048 2.278 31,551 +0.21(+10.16%)
Mar 24, 2020 1.976 2.245 1.976 2.068 28,681 +0.17(+9.00%)
Mar 23, 2020 2.002 2.199 1.816 1.897 41,321 -0.16(-7.67%)
Mar 20, 2020 2.522 2.616 2.055 2.055 45,396 -0.39(-15.86%)
Mar 19, 2020 2.238 2.527 2.133 2.442 116,199 +0.14(+6.29%)
Mar 18, 2020 2.508 2.521 2.120 2.298 110,957 -0.32(-12.06%)
Mar 17, 2020 2.724 2.783 2.494 2.613 161,348 -0.11(-3.86%)
Mar 16, 2020 2.757 2.954 2.547 2.718 81,492 -0.18(-6.12%)
Mar 13, 2020 2.860 2.941 2.649 2.895 64,438 +0.07(+2.56%)
Mar 12, 2020 2.875 2.882 2.573 2.823 127,432 -0.11(-3.80%)
Mar 11, 2020 3.144 3.210 2.928 2.934 70,873 -0.23(-7.26%)
Mar 10, 2020 3.000 3.177 2.999 3.164 56,620 +0.24(+8.31%)
Mar 09, 2020 3.289 3.399 2.875 2.921 181,888 -0.54(-15.72%)
Mar 06, 2020 3.308 3.663 3.308 3.466 95,515 -0.20(-5.38%)
Mar 05, 2020 3.676 3.676 3.570 3.663 46,557 -0.01(-0.18%)
Mar 04, 2020 3.610 3.689 3.513 3.670 5,575 +0.11(+3.14%)
Mar 03, 2020 3.413 3.558 3.413 3.558 50,813 +0.11(+3.24%)
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.