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 (%)
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%)
May 01, 2020 1.981 2.027 1.819 1.897 54,035 -0.24(-11.25%)
Apr 30, 2020 2.079 2.137 2.007 2.137 14,369 +0.04(+1.86%)
Apr 29, 2020 2.055 2.189 2.018 2.098 36,684 +0.14(+6.95%)
Apr 28, 2020 1.949 1.981 1.864 1.962 206,833 +0.10(+5.23%)
Apr 27, 2020 1.903 1.962 1.864 1.864 26,009 +0.01(+0.70%)
Apr 24, 2020 1.897 1.897 1.825 1.851 13,547 -0.04(-2.06%)
Apr 23, 2020 1.955 1.968 1.858 1.890 25,539 +0.00(+0.00%)
Apr 22, 2020 2.066 2.066 1.890 1.890 118,550 -0.06(-3.32%)
Apr 21, 2020 2.085 2.085 1.955 1.955 17,037 -0.12(-5.56%)
Apr 20, 2020 2.072 2.202 2.023 2.070 52,149 -0.00(-0.08%)
Apr 17, 2020 2.176 2.266 2.000 2.072 82,516 -0.02(-0.93%)
Apr 16, 2020 2.228 2.241 2.079 2.092 21,717 -0.16(-6.94%)
Apr 15, 2020 2.150 2.319 2.094 2.248 24,051 -0.03(-1.14%)
Apr 14, 2020 2.364 2.377 2.245 2.273 9,786 -0.09(-3.85%)
Apr 13, 2020 2.605 2.709 2.273 2.364 64,655 -0.06(-2.67%)
Apr 09, 2020 2.566 2.631 2.392 2.429 29,250 -0.03(-1.32%)
Apr 08, 2020 2.416 2.468 2.319 2.462 14,295 +0.14(+6.16%)
Apr 07, 2020 2.215 2.461 2.215 2.319 106,412 +0.08(+3.78%)
Apr 06, 2020 2.423 2.501 2.144 2.235 37,640 +0.01(+0.58%)
Apr 03, 2020 1.964 2.273 1.962 2.222 51,880 +0.22(+11.04%)
Apr 02, 2020 2.027 2.157 1.819 2.001 104,533 -0.11(-5.23%)
Apr 01, 2020 2.209 2.228 2.085 2.111 65,851 -0.15(-6.61%)
Mar 31, 2020 2.247 2.260 2.213 2.260 1,665 +0.02(+0.87%)
Mar 30, 2020 2.377 2.377 2.150 2.241 37,380 -0.17(-7.01%)
Mar 27, 2020 2.468 2.468 2.332 2.410 27,864 -0.03(-1.33%)
Mar 26, 2020 2.241 2.590 2.241 2.442 62,307 +0.19(+8.36%)
Mar 25, 2020 2.027 2.358 2.027 2.254 31,885 +0.21(+10.16%)
Mar 24, 2020 1.955 2.222 1.955 2.046 28,985 +0.17(+9.00%)
Mar 23, 2020 1.981 2.176 1.797 1.877 41,758 -0.16(-7.67%)
Mar 20, 2020 2.496 2.589 2.033 2.033 45,876 -0.38(-15.86%)
Mar 19, 2020 2.215 2.501 2.111 2.416 117,428 +0.14(+6.29%)
Mar 18, 2020 2.481 2.494 2.098 2.273 112,131 -0.31(-12.06%)
Mar 17, 2020 2.696 2.754 2.468 2.585 163,055 -0.10(-3.86%)
Mar 16, 2020 2.728 2.923 2.520 2.689 82,354 -0.18(-6.12%)
Mar 13, 2020 2.830 2.910 2.621 2.865 65,120 +0.07(+2.56%)
Mar 12, 2020 2.845 2.852 2.546 2.793 128,780 -0.11(-3.80%)
Mar 11, 2020 3.111 3.176 2.897 2.904 71,622 -0.23(-7.26%)
Mar 10, 2020 2.969 3.144 2.967 3.131 57,219 +0.24(+8.31%)
Mar 09, 2020 3.254 3.364 2.845 2.891 183,812 -0.54(-15.72%)
Mar 06, 2020 3.274 3.625 3.274 3.430 96,525 -0.19(-5.38%)
Mar 05, 2020 3.638 3.638 3.533 3.625 47,049 -0.01(-0.18%)
Mar 04, 2020 3.573 3.651 3.476 3.631 5,634 +0.11(+3.14%)
Mar 03, 2020 3.378 3.521 3.378 3.521 51,350 +0.11(+3.24%)
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.