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 (%)
Feb 28, 2020 3.525 3.604 3.466 3.604 58,344 +0.07(+1.86%)
Feb 27, 2020 3.519 3.617 3.289 3.538 79,752 -0.05(-1.28%)
Feb 26, 2020 3.617 3.676 3.505 3.584 141,423 -0.01(-0.36%)
Feb 25, 2020 3.446 3.597 3.446 3.597 79,361 +0.16(+4.58%)
Feb 24, 2020 3.348 3.466 3.322 3.440 23,560 +0.05(+1.35%)
Feb 21, 2020 3.407 3.453 3.381 3.394 14,167 -0.02(-0.58%)
Feb 20, 2020 3.473 3.551 3.387 3.413 12,337 +0.03(+0.97%)
Feb 19, 2020 3.387 3.440 3.348 3.381 30,928 +0.01(+0.39%)
Feb 18, 2020 3.354 3.459 3.348 3.368 22,282 -0.10(-2.84%)
Feb 14, 2020 3.440 3.466 3.302 3.466 45,396 +0.03(+0.96%)
Feb 13, 2020 3.427 3.433 3.381 3.433 15,428 -0.03(-0.76%)
Feb 12, 2020 3.545 3.578 3.453 3.459 59,482 -0.01(-0.19%)
Feb 11, 2020 3.564 3.630 3.453 3.466 42,971 -0.13(-3.65%)
Feb 10, 2020 3.505 3.650 3.497 3.597 39,590 +0.05(+1.48%)
Feb 07, 2020 3.453 3.545 3.394 3.545 55,907 +0.07(+1.89%)
Feb 06, 2020 3.640 3.640 3.479 3.479 37,403 -0.12(-3.46%)
Feb 05, 2020 3.532 3.637 3.473 3.604 65,420 +0.09(+2.62%)
Feb 04, 2020 3.617 3.663 3.459 3.512 51,116 -0.09(-2.55%)
Feb 03, 2020 3.446 3.656 3.446 3.604 88,768 +0.11(+3.20%)
Jan 31, 2020 3.696 3.754 3.446 3.492 73,426 -0.12(-3.27%)
Jan 30, 2020 3.729 3.788 3.607 3.610 83,107 -0.18(-4.76%)
Jan 29, 2020 3.820 3.866 3.722 3.791 37,400 -0.07(-1.79%)
Jan 28, 2020 3.873 3.939 3.853 3.860 36,626 -0.03(-0.84%)
Jan 27, 2020 3.834 3.893 3.755 3.893 35,500 -0.06(-1.50%)
Jan 24, 2020 3.873 3.991 3.827 3.952 45,853 -0.04(-0.99%)
Jan 23, 2020 3.886 4.011 3.880 3.991 42,564 +0.12(+3.23%)
Jan 22, 2020 3.820 4.083 3.814 3.866 62,075 -0.01(-0.34%)
Jan 21, 2020 4.063 4.219 3.880 3.880 57,964 -0.18(-4.52%)
Jan 17, 2020 4.044 4.175 4.004 4.063 56,212 +0.09(+2.31%)
Jan 16, 2020 4.011 4.136 3.958 3.971 81,914 -0.06(-1.47%)
Jan 15, 2020 4.129 4.168 4.004 4.031 55,392 -0.10(-2.38%)
Jan 14, 2020 4.339 4.339 4.083 4.129 53,758 -0.12(-2.78%)
Jan 13, 2020 4.247 4.411 4.168 4.247 109,062 +0.07(+1.73%)
Jan 10, 2020 4.201 4.221 4.136 4.175 56,516 -0.01(-0.16%)
Jan 09, 2020 4.175 4.232 4.142 4.182 51,479 +0.02(+0.47%)
Jan 08, 2020 4.149 4.326 4.128 4.162 78,171 -0.02(-0.47%)
Jan 07, 2020 3.965 4.195 3.965 4.182 125,706 +0.19(+4.77%)
Jan 06, 2020 4.077 4.152 3.952 3.991 53,496 -0.09(-2.25%)
Jan 03, 2020 4.300 4.372 3.998 4.083 145,786 -0.22(-5.04%)
Jan 02, 2020 4.595 4.595 4.227 4.300 142,485 -0.24(-5.35%)
Dec 31, 2019 4.529 4.582 4.464 4.543 101,608 +0.02(+0.44%)
Dec 30, 2019 4.700 4.700 4.503 4.523 159,292 -0.18(-3.91%)
Dec 27, 2019 4.884 4.884 4.602 4.707 198,342 -0.12(-2.45%)
Dec 26, 2019 4.877 4.976 4.739 4.825 262,521 +0.02(+0.41%)
Dec 24, 2019 4.667 4.963 4.667 4.805 203,064 +0.22(+4.87%)
Dec 23, 2019 4.510 4.700 4.470 4.582 277,184 +0.07(+1.45%)
Dec 20, 2019 4.470 4.648 4.398 4.516 103,436 +0.08(+1.78%)
Dec 19, 2019 4.464 4.628 4.411 4.438 84,391 -0.09(-1.89%)
Dec 18, 2019 4.582 4.664 4.392 4.523 145,774 -0.07(-1.57%)
Dec 17, 2019 4.405 4.595 4.247 4.595 127,202 +0.21(+4.79%)
Dec 16, 2019 4.221 4.497 4.221 4.385 136,280 +0.25(+6.03%)
Dec 13, 2019 4.077 4.444 3.968 4.136 176,862 -0.01(-0.32%)
Dec 12, 2019 3.939 4.241 3.926 4.149 114,371 +0.20(+5.16%)
Dec 11, 2019 4.044 4.155 3.945 3.945 77,879 -0.10(-2.43%)
Dec 10, 2019 4.155 4.155 3.991 4.044 76,264 -0.18(-4.20%)
Dec 09, 2019 3.742 4.326 3.696 4.221 253,491 +0.57(+15.65%)
Dec 06, 2019 3.584 3.761 3.545 3.650 195,905 +0.14(+3.93%)
Dec 05, 2019 3.545 3.617 3.512 3.512 42,265 -0.07(-1.83%)
Dec 04, 2019 3.505 3.630 3.479 3.578 26,476 +0.12(+3.42%)
Dec 03, 2019 3.453 3.545 3.433 3.459 43,367 -0.03(-0.94%)
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.