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 )

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2020 2.787 2.891 2.702 2.832 727,686 +0.02(+0.69%)
Nov 27, 2020 2.930 3.053 2.793 2.813 110,380 -0.12(-3.99%)
Nov 25, 2020 2.930 2.987 2.871 2.930 105,762 -0.08(-2.59%)
Nov 24, 2020 2.923 3.038 2.852 3.008 125,410 +0.10(+3.35%)
Nov 23, 2020 3.021 3.079 2.845 2.910 138,380 -0.11(-3.66%)
Nov 20, 2020 3.150 3.196 2.988 3.021 126,237 -0.12(-3.73%)
Nov 19, 2020 3.150 3.202 3.063 3.137 133,553 -0.14(-4.17%)
Nov 18, 2020 2.923 3.436 2.910 3.274 406,835 +0.39(+13.51%)
Nov 17, 2020 2.826 2.923 2.777 2.884 145,932 +0.05(+1.60%)
Nov 16, 2020 2.748 2.858 2.698 2.839 75,526 +0.14(+5.05%)
Nov 13, 2020 2.676 2.761 2.618 2.702 71,739 -0.02(-0.72%)
Nov 12, 2020 2.728 2.741 2.553 2.722 114,940 -0.01(-0.24%)
Nov 11, 2020 2.774 2.774 2.676 2.728 91,871 -0.08(-2.78%)
Nov 10, 2020 2.923 2.923 2.709 2.806 225,670 -0.10(-3.57%)
Nov 09, 2020 2.644 2.956 2.546 2.910 270,619 +0.37(+14.58%)
Nov 06, 2020 2.468 2.572 2.429 2.540 59,423 +0.06(+2.36%)
Nov 05, 2020 2.449 2.488 2.410 2.481 140,570 +0.06(+2.41%)
Nov 04, 2020 2.403 2.501 2.384 2.423 17,194 -0.05(-1.84%)
Nov 03, 2020 2.767 2.858 2.468 2.468 219,269 -0.28(-10.17%)
Nov 02, 2020 2.390 2.891 2.364 2.748 260,275 +0.36(+15.26%)
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%)
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.