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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 30, 2020 2.157 2.436 2.059 2.384 200,132 +0.15(+6.69%)
Oct 29, 2020 1.988 2.260 1.975 2.235 137,471 +0.25(+12.42%)
Oct 28, 2020 1.916 2.014 1.916 1.988 63,894 +0.03(+1.32%)
Oct 27, 2020 1.988 2.014 1.942 1.962 40,445 -0.03(-1.63%)
Oct 26, 2020 2.033 2.046 1.988 1.994 29,008 -0.02(-0.97%)
Oct 23, 2020 1.942 2.051 1.937 2.014 32,636 +0.12(+6.53%)
Oct 22, 2020 2.098 2.101 1.890 1.890 120,918 -0.16(-7.62%)
Oct 21, 2020 2.189 2.200 1.994 2.046 30,798 -0.17(-7.62%)
Oct 20, 2020 2.209 2.254 2.144 2.215 141,584 +0.02(+0.89%)
Oct 19, 2020 2.059 2.196 2.036 2.196 176,362 +0.16(+7.99%)
Oct 16, 2020 2.014 2.040 1.962 2.033 103,453 +0.01(+0.32%)
Oct 15, 2020 1.994 2.053 1.988 2.027 123,480 +0.02(+0.97%)
Oct 14, 2020 1.975 2.007 1.929 2.007 267,760 +0.03(+1.64%)
Oct 13, 2020 1.929 2.017 1.929 1.975 21,896 +0.02(+1.00%)
Oct 12, 2020 2.020 2.020 1.890 1.955 33,054 -0.07(-3.53%)
Oct 09, 2020 2.007 2.027 1.955 2.027 65,120 +0.05(+2.63%)
Oct 08, 2020 1.975 2.007 1.949 1.975 10,342 -0.01(-0.33%)
Oct 07, 2020 1.949 2.001 1.910 1.981 27,502 +0.06(+3.39%)
Oct 06, 2020 1.923 1.981 1.916 1.916 27,941 -0.01(-0.67%)
Oct 05, 2020 1.936 1.949 1.910 1.929 33,771 +0.05(+2.41%)
Oct 02, 2020 1.877 1.923 1.845 1.884 60,347 -0.06(-3.01%)
Oct 01, 2020 1.819 1.942 1.819 1.942 65,354 +0.11(+6.03%)
Sep 30, 2020 1.838 1.897 1.819 1.832 38,408 +0.01(+0.36%)
Sep 29, 2020 1.929 1.929 1.786 1.825 79,113 -0.03(-1.75%)
Sep 28, 2020 2.020 2.020 1.838 1.858 684,698 -0.11(-5.61%)
Sep 25, 2020 1.845 2.040 1.819 1.968 122,080 +0.05(+2.71%)
Sep 24, 2020 1.669 1.916 1.669 1.916 268,619 +0.21(+12.17%)
Sep 23, 2020 1.825 1.871 1.708 1.708 83,704 -0.11(-6.07%)
Sep 22, 2020 1.884 1.884 1.799 1.819 91,168 -0.05(-2.44%)
Sep 21, 2020 1.923 1.962 1.858 1.864 185,398 -0.03(-1.37%)
Sep 18, 2020 1.949 1.949 1.890 1.890 119,925 -0.04(-2.02%)
Sep 17, 2020 1.936 1.968 1.923 1.929 85,331 -0.02(-1.00%)
Sep 16, 2020 1.916 1.981 1.916 1.949 103,702 -0.03(-1.32%)
Sep 15, 2020 1.975 2.014 1.975 1.975 24,728 -0.01(-0.33%)
Sep 14, 2020 1.981 2.046 1.981 1.981 43,220 -0.01(-0.33%)
Sep 11, 2020 2.059 2.098 1.955 1.988 93,908 -0.06(-2.86%)
Sep 10, 2020 2.072 2.124 2.033 2.046 57,955 -0.03(-1.25%)
Sep 09, 2020 2.177 2.177 2.072 2.072 21,505 -0.07(-3.33%)
Sep 08, 2020 2.183 2.246 2.111 2.144 43,277 -0.04(-1.79%)
Sep 04, 2020 2.157 2.241 2.124 2.183 104,838 +0.01(+0.30%)
Sep 03, 2020 2.222 2.235 2.157 2.176 55,404 -0.10(-4.29%)
Sep 02, 2020 2.273 2.280 2.183 2.273 65,514 -0.01(-0.29%)
Sep 01, 2020 2.209 2.280 2.176 2.280 101,695 +0.12(+5.72%)
Aug 31, 2020 2.364 2.377 2.131 2.157 127,578 -0.20(-8.54%)
Aug 28, 2020 2.228 2.429 2.228 2.358 72,817 +0.10(+4.61%)
Aug 27, 2020 2.325 2.345 2.254 2.254 51,181 -0.05(-1.98%)
Aug 26, 2020 2.364 2.488 2.299 2.299 211,359 -0.09(-3.80%)
Aug 25, 2020 2.325 2.611 2.170 2.390 498,263 +0.06(+2.79%)
Aug 24, 2020 2.235 2.325 2.111 2.325 103,040 +0.10(+4.37%)
Aug 21, 2020 2.273 2.312 2.228 2.228 56,652 -0.05(-2.00%)
Aug 20, 2020 2.228 2.286 2.215 2.273 21,775 +0.01(+0.29%)
Aug 19, 2020 2.235 2.325 2.235 2.267 29,208 -0.01(-0.29%)
Aug 18, 2020 2.319 2.338 2.241 2.273 52,194 -0.08(-3.31%)
Aug 17, 2020 2.260 2.364 2.222 2.351 153,383 +0.08(+3.72%)
Aug 14, 2020 2.215 2.332 2.215 2.267 88,674 +0.02(+0.87%)
Aug 13, 2020 2.286 2.403 2.248 2.248 93,258 -0.07(-3.08%)
Aug 12, 2020 2.293 2.351 2.228 2.319 90,672 +0.02(+0.85%)
Aug 11, 2020 2.364 2.429 2.293 2.299 61,531 -0.04(-1.67%)
Aug 10, 2020 2.293 2.403 2.260 2.338 87,134 +0.00(+0.00%)
Aug 07, 2020 2.514 2.514 2.299 2.338 108,071 -0.08(-3.49%)
Aug 06, 2020 2.403 2.449 2.377 2.423 79,146 +0.04(+1.63%)
Aug 05, 2020 2.488 2.533 2.371 2.384 394,488 -0.02(-0.81%)
Aug 04, 2020 2.832 2.923 2.403 2.403 861,201 -0.23(-8.87%)
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.