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 )

9.395 -0.275 (-2.84%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 11, 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 (%)
Aug 30, 2019 3.573 3.573 3.228 3.248 463,999 -0.19(-5.66%)
Aug 29, 2019 3.378 3.618 3.222 3.443 556,691 -0.01(-0.19%)
Aug 28, 2019 3.248 3.897 3.248 3.449 482,136 +0.14(+4.32%)
Aug 27, 2019 3.884 3.884 3.306 3.306 412,667 -0.57(-14.60%)
Aug 26, 2019 4.086 4.203 3.832 3.871 79,994 -0.17(-4.18%)
Aug 23, 2019 4.326 4.326 4.027 4.040 63,734 -0.28(-6.47%)
Aug 22, 2019 4.339 4.422 4.300 4.320 194,023 -0.01(-0.15%)
Aug 21, 2019 4.346 4.463 4.326 4.326 109,601 +0.03(+0.76%)
Aug 20, 2019 4.417 4.417 4.294 4.294 122,533 -0.12(-2.79%)
Aug 19, 2019 4.768 4.768 4.378 4.417 74,674 -0.34(-7.23%)
Aug 16, 2019 4.820 5.106 4.716 4.761 180,735 +0.04(+0.83%)
Aug 15, 2019 4.352 4.891 4.352 4.722 140,976 +0.44(+10.15%)
Aug 14, 2019 4.216 4.463 4.164 4.287 338,947 -0.06(-1.49%)
Aug 13, 2019 4.515 5.002 4.138 4.352 661,632 +0.28(+6.86%)
Aug 12, 2019 4.222 4.287 2.598 4.073 1,172,257 -2.53(-38.29%)
Aug 09, 2019 6.086 6.665 6.060 6.600 176,424 +0.49(+8.09%)
Aug 08, 2019 6.106 6.162 5.957 6.106 141,613 -0.08(-1.36%)
Aug 07, 2019 6.268 6.268 6.112 6.190 83,392 -0.16(-2.46%)
Aug 06, 2019 6.626 6.626 6.294 6.346 44,966 -0.25(-3.74%)
Aug 05, 2019 6.580 6.652 6.353 6.593 706,187 -0.08(-1.26%)
Aug 02, 2019 6.700 6.756 6.392 6.678 59,577 -0.04(-0.58%)
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.