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 31, 2019 6.216 6.216 6.039 6.105 83,480 -0.16(-2.52%)
May 30, 2019 6.262 6.387 6.236 6.262 29,653 +0.03(+0.42%)
May 29, 2019 6.223 6.374 5.796 6.236 135,218 +0.07(+1.06%)
May 28, 2019 6.394 6.558 6.125 6.171 616,949 -0.20(-3.09%)
May 24, 2019 6.105 6.420 6.013 6.367 295,533 +0.22(+3.63%)
May 23, 2019 6.046 6.157 5.967 6.144 117,657 -0.01(-0.11%)
May 22, 2019 6.085 6.230 5.993 6.151 86,019 +0.09(+1.41%)
May 21, 2019 5.796 6.282 5.724 6.066 138,702 +0.30(+5.12%)
May 20, 2019 6.000 6.000 5.481 5.770 180,994 -0.24(-3.93%)
May 17, 2019 6.105 6.171 5.977 6.006 65,352 -0.08(-1.29%)
May 16, 2019 6.039 6.236 6.006 6.085 88,874 +0.14(+2.32%)
May 15, 2019 5.698 6.000 5.672 5.947 51,690 +0.22(+3.90%)
May 14, 2019 5.580 5.764 5.580 5.724 121,522 +0.14(+2.59%)
May 13, 2019 5.796 5.823 5.580 5.580 65,638 -0.34(-5.76%)
May 10, 2019 6.157 6.157 5.869 5.921 150,813 -0.18(-3.01%)
May 09, 2019 5.882 6.144 5.744 6.105 123,267 +0.18(+3.10%)
May 08, 2019 5.954 6.177 5.829 5.921 102,216 +0.01(+0.22%)
May 07, 2019 6.006 6.072 5.770 5.908 109,318 -0.14(-2.28%)
May 06, 2019 5.770 6.184 5.744 6.046 77,100 +0.20(+3.48%)
May 03, 2019 5.947 6.216 5.842 5.842 245,109 -0.07(-1.22%)
May 02, 2019 6.052 6.142 5.855 5.915 122,471 -0.11(-1.74%)
May 01, 2019 6.164 6.230 6.006 6.020 136,955 -0.14(-2.34%)
Apr 30, 2019 6.006 6.164 5.806 6.164 115,658 +0.16(+2.62%)
Apr 29, 2019 6.203 6.378 5.987 6.006 291,464 -0.30(-4.69%)
Apr 26, 2019 6.532 6.532 6.249 6.302 116,689 -0.30(-4.48%)
Apr 25, 2019 6.564 6.656 6.197 6.597 156,646 +0.16(+2.55%)
Apr 24, 2019 6.400 6.538 6.164 6.433 78,308 +0.05(+0.82%)
Apr 23, 2019 6.554 6.573 6.381 6.381 55,139 -0.30(-4.52%)
Apr 22, 2019 6.834 6.834 6.322 6.683 67,311 -0.09(-1.26%)
Apr 18, 2019 6.676 6.768 6.453 6.768 40,978 +0.13(+1.98%)
Apr 17, 2019 6.768 6.965 6.637 6.637 133,477 -0.12(-1.84%)
Apr 16, 2019 6.866 7.024 6.761 6.761 31,987 -0.13(-1.90%)
Apr 15, 2019 6.893 7.030 6.847 6.893 29,560 +0.01(+0.10%)
Apr 12, 2019 7.004 7.195 6.880 6.886 57,887 -0.14(-1.96%)
Apr 11, 2019 7.030 7.214 6.820 7.024 152,554 +0.00(+0.00%)
Apr 10, 2019 6.814 7.155 6.814 7.024 48,516 +0.22(+3.18%)
Apr 09, 2019 7.030 7.187 6.742 6.807 171,782 -0.28(-3.98%)
Apr 08, 2019 6.774 7.214 6.637 7.090 271,997 +0.29(+4.25%)
Apr 05, 2019 7.096 7.221 6.689 6.801 75,101 -0.22(-3.18%)
Apr 04, 2019 6.893 7.024 6.696 7.024 75,828 +0.11(+1.52%)
Apr 03, 2019 7.186 7.186 6.637 6.919 104,879 -0.15(-2.14%)
Apr 02, 2019 6.953 7.142 6.623 7.070 139,118 +0.11(+1.60%)
Apr 01, 2019 7.175 7.405 6.958 6.958 103,613 -0.20(-2.75%)
Mar 29, 2019 7.346 7.421 7.070 7.155 71,750 -0.14(-1.89%)
Mar 28, 2019 7.286 7.543 7.083 7.293 209,237 -0.01(-0.09%)
Mar 27, 2019 7.654 7.711 6.900 7.300 133,549 -0.49(-6.32%)
Mar 26, 2019 7.825 7.825 7.399 7.792 39,394 +0.05(+0.68%)
Mar 25, 2019 7.825 7.995 7.549 7.739 34,676 -0.09(-1.17%)
Mar 22, 2019 8.048 8.118 7.759 7.831 79,519 -0.48(-5.77%)
Mar 21, 2019 8.383 8.416 8.061 8.311 27,853 -0.09(-1.09%)
Mar 20, 2019 8.639 8.639 8.160 8.402 43,132 -0.33(-3.76%)
Mar 19, 2019 8.435 8.731 8.238 8.731 45,874 -0.03(-0.37%)
Mar 18, 2019 8.343 8.796 8.232 8.763 92,488 +0.35(+4.22%)
Mar 15, 2019 8.206 8.507 8.206 8.409 53,927 +0.18(+2.15%)
Mar 14, 2019 7.897 8.356 7.877 8.232 16,746 +0.06(+0.72%)
Mar 13, 2019 8.422 8.507 8.114 8.173 32,862 -0.35(-4.16%)
Mar 12, 2019 8.166 8.527 8.048 8.527 39,054 +0.38(+4.67%)
Mar 11, 2019 7.713 8.409 7.713 8.146 26,009 +0.01(+0.08%)
Mar 08, 2019 8.015 8.517 8.015 8.140 48,138 +0.05(+0.57%)
Mar 07, 2019 8.573 8.580 8.009 8.094 59,740 -0.52(-6.02%)
Mar 06, 2019 9.065 9.098 8.609 8.613 36,285 -0.56(-6.15%)
Mar 05, 2019 8.875 9.177 8.534 9.177 26,006 +0.18(+2.04%)
Mar 04, 2019 9.157 9.210 8.547 8.993 36,653 -0.19(-2.07%)
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.