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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018 8.947 9.144 8.908 9.019 28,943 +0.12(+1.40%)
Nov 29, 2018 8.750 8.954 8.698 8.895 70,772 +0.10(+1.12%)
Nov 28, 2018 8.658 8.855 8.622 8.796 55,825 +0.12(+1.36%)
Nov 27, 2018 8.704 8.823 8.416 8.678 49,986 -0.04(-0.45%)
Nov 26, 2018 8.711 8.735 8.225 8.718 98,986 -0.01(-0.15%)
Nov 23, 2018 8.481 8.731 8.350 8.731 11,120 +0.20(+2.39%)
Nov 21, 2018 8.527 8.527 8.527 0 +0.20(+2.44%)
Nov 20, 2018 8.468 8.613 8.271 8.324 23,673 -0.33(-3.79%)
Nov 19, 2018 8.645 8.655 8.396 8.652 14,811 -0.10(-1.13%)
Nov 16, 2018 8.809 8.823 8.567 8.750 24,221 -0.01(-0.15%)
Nov 15, 2018 8.586 8.777 8.468 8.763 31,125 +0.12(+1.44%)
Nov 14, 2018 8.573 8.796 8.324 8.639 41,185 +0.11(+1.23%)
Nov 13, 2018 8.665 8.731 8.311 8.534 48,857 -0.18(-2.03%)
Nov 12, 2018 8.553 8.803 8.507 8.711 97,119 +0.07(+0.76%)
Nov 09, 2018 8.855 9.190 8.527 8.645 48,747 -0.38(-4.22%)
Nov 08, 2018 8.836 9.170 8.540 9.026 110,675 -0.16(-1.79%)
Nov 07, 2018 9.381 9.757 9.098 9.190 55,650 -0.27(-2.85%)
Nov 06, 2018 9.151 9.551 9.065 9.459 46,634 +0.27(+2.93%)
Nov 05, 2018 9.098 9.394 8.895 9.190 75,785 +0.10(+1.08%)
Nov 02, 2018 8.947 9.282 8.888 9.092 113,490 +0.15(+1.69%)
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.