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 UNCHANGED
Streaming Delayed 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 (%)
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.