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 )

9.450 -0.200 (-2.07%)
Streaming Delayed Price Updated: 3:07 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 (%)
Oct 31, 2014 8.966 9.257 8.811 9.127 61,741 +0.32(+3.66%)
Oct 30, 2014 8.439 8.985 8.439 8.805 85,292 +0.24(+2.82%)
Oct 29, 2014 8.285 8.619 8.173 8.563 123,792 +0.03(+0.36%)
Oct 28, 2014 8.526 8.675 8.111 8.532 232,071 +0.01(+0.07%)
Oct 27, 2014 8.663 8.669 8.322 8.526 55,582 -0.14(-1.64%)
Oct 24, 2014 8.724 8.743 8.663 8.669 12,029 -0.13(-1.48%)
Oct 23, 2014 8.724 8.830 8.644 8.799 37,894 +0.24(+2.75%)
Oct 22, 2014 8.477 8.706 8.477 8.563 46,009 +0.02(+0.29%)
Oct 21, 2014 8.334 8.597 8.334 8.539 103,672 +0.25(+2.99%)
Oct 20, 2014 8.111 8.371 8.111 8.291 32,481 +0.09(+1.13%)
Oct 17, 2014 8.049 8.396 8.043 8.198 69,861 +0.16(+2.00%)
Oct 16, 2014 7.814 8.105 7.770 8.037 50,193 +0.01(+0.15%)
Oct 15, 2014 7.888 8.055 7.752 8.024 60,897 -0.02(-0.23%)
Oct 14, 2014 7.987 8.161 7.745 8.043 132,765 +0.05(+0.62%)
Oct 13, 2014 8.037 8.235 7.814 7.993 89,807 -0.11(-1.30%)
Oct 10, 2014 8.229 8.235 7.925 8.099 14,502 -0.17(-2.02%)
Oct 09, 2014 8.309 8.334 8.235 8.266 46,814 -0.17(-1.98%)
Oct 08, 2014 8.204 8.483 8.117 8.433 55,077 +0.19(+2.33%)
Oct 07, 2014 8.210 8.402 8.185 8.241 55,442 -0.06(-0.67%)
Oct 06, 2014 8.303 8.632 8.117 8.297 70,856 +0.14(+1.67%)
Oct 03, 2014 8.037 8.278 7.907 8.161 57,114 +0.11(+1.31%)
Oct 02, 2014 8.359 8.359 7.745 8.055 174,804 -0.32(-3.85%)
Oct 01, 2014 8.483 8.514 8.055 8.377 87,125 -0.15(-1.74%)
Sep 30, 2014 8.526 8.681 8.412 8.526 23,212 -0.02(-0.22%)
Sep 29, 2014 8.415 8.693 8.316 8.545 67,634 -0.11(-1.22%)
Sep 26, 2014 8.526 8.681 8.371 8.650 7,906 +0.06(+0.72%)
Sep 25, 2014 8.576 8.712 8.532 8.588 23,255 -0.11(-1.21%)
Sep 24, 2014 8.861 8.898 8.347 8.693 163,865 -0.12(-1.41%)
Sep 23, 2014 8.990 8.990 8.706 8.817 56,600 -0.09(-0.97%)
Sep 22, 2014 9.158 9.158 8.712 8.904 52,327 -0.19(-2.11%)
Sep 19, 2014 9.146 9.276 9.040 9.096 58,881 -0.11(-1.21%)
Sep 18, 2014 9.295 9.350 9.090 9.208 70,339 -0.15(-1.59%)
Sep 17, 2014 9.307 9.449 9.208 9.357 55,053 -0.05(-0.54%)
Sep 16, 2014 9.226 9.511 9.084 9.407 32,862 +0.21(+2.24%)
Sep 15, 2014 9.276 9.443 9.127 9.202 34,733 -0.13(-1.39%)
Sep 12, 2014 8.960 9.418 8.960 9.332 67,839 +0.33(+3.72%)
Sep 11, 2014 8.848 9.326 8.848 8.997 30,466 +0.02(+0.24%)
Sep 10, 2014 8.656 9.152 8.656 8.975 30,790 +0.25(+2.88%)
Sep 09, 2014 8.749 8.910 8.557 8.724 31,855 -0.09(-1.05%)
Sep 08, 2014 9.102 9.109 8.786 8.817 39,850 -0.11(-1.25%)
Sep 05, 2014 8.805 9.208 8.805 8.929 25,437 +0.01(+0.07%)
Sep 04, 2014 9.171 9.604 8.917 8.923 31,723 -0.28(-3.03%)
Sep 03, 2014 8.836 9.295 8.805 9.202 152,783 +0.37(+4.21%)
Sep 02, 2014 8.811 8.979 8.799 8.830 53,968 -0.02(-0.21%)
Aug 29, 2014 8.985 8.848 8.848 8.848 56,000 -0.17(-1.86%)
Aug 28, 2014 8.917 9.065 8.917 9.016 9,570 -0.09(-0.95%)
Aug 27, 2014 9.040 9.127 8.861 9.102 17,615 +0.04(+0.41%)
Aug 26, 2014 9.164 9.164 8.923 9.065 48,807 -0.15(-1.61%)
Aug 25, 2014 9.307 9.387 9.214 9.214 27,943 -0.09(-1.00%)
Aug 22, 2014 9.604 9.604 9.183 9.307 39,000 -0.30(-3.16%)
Aug 21, 2014 9.573 9.666 9.443 9.611 116,428 +0.01(+0.06%)
Aug 20, 2014 9.784 9.896 9.542 9.604 105,077 -0.09(-0.90%)
Aug 19, 2014 9.561 9.896 9.542 9.691 106,436 +0.09(+0.90%)
Aug 18, 2014 9.660 9.821 9.487 9.604 29,809 +0.06(+0.58%)
Aug 15, 2014 9.604 9.604 9.462 9.549 49,445 -0.07(-0.71%)
Aug 14, 2014 9.679 9.691 9.326 9.617 120,538 +0.04(+0.39%)
Aug 13, 2014 9.617 9.673 9.387 9.580 70,481 +0.09(+0.98%)
Aug 12, 2014 9.629 9.679 9.406 9.487 105,429 -0.19(-1.98%)
Aug 11, 2014 10.04 10.04 9.511 9.679 108,328 -0.28(-2.80%)
Aug 08, 2014 9.852 10.04 9.620 9.958 121,335 +0.23(+2.36%)
Aug 07, 2014 9.369 9.896 9.357 9.728 274,467 +0.36(+3.84%)
Aug 06, 2014 9.257 9.524 9.040 9.369 445,275 -0.17(-1.75%)
Aug 05, 2014 9.536 9.722 9.381 9.536 114,307 -0.06(-0.65%)
Aug 04, 2014 9.858 9.945 9.425 9.598 174,763 -0.25(-2.58%)
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.