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 )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2019 6.742 6.847 6.663 6.761 113,010 -0.07(-0.96%)
Jul 30, 2019 6.532 6.827 6.532 6.827 82,773 +0.01(+0.19%)
Jul 29, 2019 6.683 6.853 6.558 6.814 244,824 +0.18(+2.77%)
Jul 26, 2019 6.473 6.656 6.473 6.630 237,797 +0.09(+1.41%)
Jul 25, 2019 6.571 6.630 6.446 6.538 188,716 -0.03(-0.40%)
Jul 24, 2019 6.561 6.761 6.499 6.564 145,377 -0.05(-0.70%)
Jul 23, 2019 6.551 6.610 6.446 6.610 41,528 +0.05(+0.70%)
Jul 22, 2019 6.729 6.729 6.459 6.564 98,293 -0.23(-3.38%)
Jul 19, 2019 6.722 6.794 6.584 6.794 119,736 +0.07(+1.07%)
Jul 18, 2019 6.774 6.781 6.643 6.722 88,658 -0.07(-1.06%)
Jul 17, 2019 6.591 6.807 6.584 6.794 95,105 +0.05(+0.68%)
Jul 16, 2019 6.696 6.797 6.567 6.748 66,523 -0.01(-0.10%)
Jul 15, 2019 6.925 6.978 6.643 6.755 45,090 -0.15(-2.19%)
Jul 12, 2019 7.008 7.009 6.893 6.906 73,273 +0.01(+0.10%)
Jul 11, 2019 6.886 7.040 6.834 6.899 224,634 +0.03(+0.48%)
Jul 10, 2019 7.208 7.208 6.801 6.866 296,378 +0.03(+0.48%)
Jul 09, 2019 6.794 6.834 6.683 6.834 117,142 +0.09(+1.36%)
Jul 08, 2019 6.157 6.794 6.157 6.742 186,289 +0.10(+1.48%)
Jul 05, 2019 6.564 6.663 6.499 6.643 415,422 +0.10(+1.50%)
Jul 03, 2019 6.420 6.545 6.409 6.545 53,317 +0.19(+3.00%)
Jul 02, 2019 6.006 6.499 6.006 6.354 31,468 -0.14(-2.12%)
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.