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 )

9.490 -0.180 (-1.86%)
Streaming Delayed Price Updated: 12:19 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 (%)
Jul 31, 2020 2.514 2.566 2.433 2.468 84,209 +0.03(+1.33%)
Jul 30, 2020 2.566 2.572 2.410 2.436 168,314 -0.19(-7.41%)
Jul 29, 2020 2.728 2.735 2.598 2.631 73,036 -0.06(-2.41%)
Jul 28, 2020 2.702 2.754 2.696 2.696 68,582 -0.03(-0.95%)
Jul 27, 2020 2.702 2.819 2.689 2.722 224,331 +0.05(+1.70%)
Jul 24, 2020 2.559 2.696 2.553 2.676 42,489 +0.08(+3.26%)
Jul 23, 2020 2.683 2.793 2.550 2.592 195,180 -0.09(-3.39%)
Jul 22, 2020 2.540 2.761 2.488 2.683 205,058 +0.11(+4.29%)
Jul 21, 2020 2.546 2.679 2.527 2.572 676,651 +0.07(+2.86%)
Jul 20, 2020 2.501 2.579 2.436 2.501 190,155 +0.02(+0.65%)
Jul 17, 2020 2.468 2.566 2.449 2.485 195,052 +0.04(+1.73%)
Jul 16, 2020 2.429 2.494 2.390 2.442 44,021 -0.03(-1.31%)
Jul 15, 2020 2.442 2.533 2.416 2.475 55,710 +0.05(+1.87%)
Jul 14, 2020 2.527 2.533 2.364 2.429 99,441 -0.10(-4.10%)
Jul 13, 2020 2.312 2.650 2.312 2.533 704,381 +0.19(+8.33%)
Jul 10, 2020 2.260 2.410 2.189 2.338 90,367 +0.13(+5.88%)
Jul 09, 2020 2.306 2.332 2.176 2.209 61,693 -0.12(-5.03%)
Jul 08, 2020 2.267 2.338 2.267 2.325 40,368 -0.04(-1.65%)
Jul 07, 2020 2.449 2.449 2.144 2.364 272,289 -0.09(-3.70%)
Jul 06, 2020 2.007 2.611 2.007 2.455 697,115 +0.50(+25.58%)
Jul 02, 2020 2.007 2.046 1.955 1.955 18,935 -0.01(-0.66%)
Jul 01, 2020 1.949 2.040 1.949 1.968 74,512 +0.00(+0.00%)
Jun 30, 2020 2.005 2.057 1.936 1.968 120,864 -0.03(-1.62%)
Jun 29, 2020 2.053 2.072 1.988 2.001 118,256 -0.04(-1.91%)
Jun 26, 2020 2.033 2.111 2.027 2.040 85,133 -0.14(-6.55%)
Jun 25, 2020 2.014 2.248 1.955 2.183 530,522 +0.17(+8.39%)
Jun 24, 2020 2.053 2.108 2.014 2.014 34,150 -0.02(-0.96%)
Jun 23, 2020 2.040 2.124 2.033 2.033 158,190 +0.01(+0.64%)
Jun 22, 2020 2.105 2.105 1.949 2.020 81,855 -0.06(-3.12%)
Jun 19, 2020 2.040 2.121 2.001 2.085 151,177 +0.05(+2.23%)
Jun 18, 2020 2.072 2.267 2.020 2.040 76,295 -0.10(-4.85%)
Jun 17, 2020 2.111 2.176 2.078 2.144 97,179 +0.03(+1.54%)
Jun 16, 2020 2.241 2.338 2.053 2.111 427,115 -0.08(-3.56%)
Jun 15, 2020 2.137 2.209 2.040 2.189 120,165 -0.08(-3.71%)
Jun 12, 2020 2.397 2.507 2.273 2.273 96,525 -0.03(-1.13%)
Jun 11, 2020 2.403 2.436 2.299 2.299 105,696 -0.18(-7.09%)
Jun 10, 2020 2.598 2.598 2.429 2.475 239,122 -0.13(-4.99%)
Jun 09, 2020 2.598 2.663 2.358 2.605 348,746 +0.02(+0.86%)
Jun 08, 2020 2.351 2.598 2.351 2.583 719,167 +0.26(+11.06%)
Jun 05, 2020 2.267 2.514 2.267 2.325 324,984 +0.03(+1.13%)
Jun 04, 2020 2.286 2.439 2.286 2.299 84,862 -0.04(-1.67%)
Jun 03, 2020 2.390 2.494 2.332 2.338 167,467 -0.05(-2.17%)
Jun 02, 2020 2.351 2.468 2.332 2.390 126,014 +0.03(+1.38%)
Jun 01, 2020 2.111 2.371 2.105 2.358 246,894 +0.31(+14.87%)
May 29, 2020 2.260 2.260 2.046 2.053 104,530 -0.16(-7.33%)
May 28, 2020 2.371 2.390 2.163 2.215 84,286 -0.14(-6.06%)
May 27, 2020 2.325 2.449 2.318 2.358 73,059 +0.02(+0.83%)
May 26, 2020 2.338 2.443 2.338 2.338 61,334 -0.03(-1.37%)
May 22, 2020 2.299 2.455 2.235 2.371 92,060 +0.10(+4.58%)
May 21, 2020 2.468 2.537 2.260 2.267 127,993 -0.19(-7.67%)
May 20, 2020 2.527 2.611 2.403 2.455 185,575 +0.06(+2.44%)
May 19, 2020 2.235 2.488 2.235 2.397 103,799 +0.12(+5.14%)
May 18, 2020 2.260 2.390 2.209 2.280 175,002 +0.15(+7.00%)
May 15, 2020 2.066 2.144 2.027 2.131 55,729 +0.05(+2.18%)
May 14, 2020 2.144 2.215 1.968 2.085 103,122 -0.06(-2.73%)
May 13, 2020 2.260 2.303 2.144 2.144 70,702 -0.14(-5.98%)
May 12, 2020 2.377 2.468 2.273 2.280 138,103 -0.01(-0.28%)
May 11, 2020 1.955 2.338 1.936 2.286 236,953 +0.27(+13.18%)
May 08, 2020 1.949 2.059 1.903 2.020 149,483 +0.10(+5.07%)
May 07, 2020 2.027 2.046 1.851 1.923 70,574 -0.01(-0.34%)
May 06, 2020 1.968 2.020 1.864 1.929 21,040 +0.04(+2.06%)
May 05, 2020 1.988 2.131 1.871 1.890 37,708 -0.06(-3.00%)
May 04, 2020 1.871 1.968 1.864 1.949 43,921 +0.05(+2.74%)
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.