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 (%)
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%)
Aug 03, 2020 2.371 2.670 2.319 2.637 1,622,315 +0.17(+6.84%)
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%)
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.