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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.