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 )

9.490 -0.160 (-1.66%)
Streaming Delayed Price Updated: 2:25 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, 2014 9.474 9.524 9.524 9.524 16,784 +0.12(+1.25%)
Dec 30, 2014 9.617 9.654 9.295 9.406 18,706 -0.25(-2.63%)
Dec 29, 2014 9.629 9.691 9.508 9.660 16,099 -0.06(-0.57%)
Dec 26, 2014 9.834 10.01 9.604 9.716 14,650 -0.13(-1.32%)
Dec 24, 2014 9.871 9.846 9.846 9.846 5,971 +0.01(+0.13%)
Dec 23, 2014 9.765 9.914 9.728 9.834 12,207 +0.12(+1.21%)
Dec 22, 2014 9.394 9.865 9.394 9.716 60,642 +0.30(+3.23%)
Dec 19, 2014 9.443 9.561 9.344 9.412 44,443 -0.06(-0.65%)
Dec 18, 2014 9.536 9.735 9.295 9.474 184,177 +0.01(+0.13%)
Dec 17, 2014 9.258 9.642 9.214 9.462 345,528 +0.20(+2.21%)
Dec 16, 2014 9.474 9.549 9.245 9.257 663,399 -0.24(-2.54%)
Dec 15, 2014 9.400 9.648 9.400 9.499 104,075 +0.07(+0.79%)
Dec 12, 2014 9.561 9.716 9.295 9.425 108,013 -0.29(-2.94%)
Dec 11, 2014 9.914 9.914 9.295 9.710 307,695 -0.20(-2.06%)
Dec 10, 2014 10.08 10.21 9.796 9.914 120,749 -0.27(-2.62%)
Dec 09, 2014 9.914 10.22 9.914 10.18 74,776 +0.10(+0.98%)
Dec 08, 2014 10.40 10.52 9.821 10.08 56,894 -0.39(-3.73%)
Dec 05, 2014 10.66 10.81 10.42 10.47 70,914 -0.14(-1.34%)
Dec 04, 2014 10.74 10.77 10.60 10.61 46,404 -0.08(-0.75%)
Dec 03, 2014 10.91 11.02 10.68 10.69 163,273 -0.25(-2.32%)
Dec 02, 2014 11.03 11.27 10.72 10.95 122,872 -0.03(-0.28%)
Dec 01, 2014 10.74 11.12 10.41 10.98 492,781 +0.04(+0.40%)
Nov 28, 2014 10.84 10.97 10.63 10.94 183,259 +0.15(+1.38%)
Nov 26, 2014 10.39 10.79 10.79 10.79 125,396 +0.40(+3.82%)
Nov 25, 2014 10.36 10.47 10.26 10.39 104,969 -0.01(-0.12%)
Nov 24, 2014 10.11 10.53 10.03 10.40 160,776 +0.31(+3.07%)
Nov 21, 2014 9.852 10.13 9.834 10.09 121,532 +0.27(+2.71%)
Nov 20, 2014 9.815 10.01 9.734 9.827 153,841 -0.01(-0.06%)
Nov 19, 2014 9.933 9.945 9.666 9.834 51,580 -0.17(-1.73%)
Nov 18, 2014 10.23 10.27 9.951 10.01 40,657 -0.20(-1.94%)
Nov 17, 2014 9.889 10.34 9.852 10.21 219,998 +0.25(+2.55%)
Nov 14, 2014 9.710 9.970 9.660 9.951 67,241 +0.31(+3.21%)
Nov 13, 2014 9.239 9.728 9.239 9.642 76,283 +0.35(+3.73%)
Nov 12, 2014 9.053 9.295 8.824 9.295 214,138 +0.19(+2.04%)
Nov 11, 2014 8.960 9.214 8.836 9.109 107,585 +0.13(+1.45%)
Nov 10, 2014 8.966 9.003 8.929 8.979 43,964 -0.07(-0.75%)
Nov 07, 2014 9.134 9.134 8.799 9.047 18,252 -0.09(-0.95%)
Nov 06, 2014 9.220 9.220 9.078 9.133 19,897 -0.12(-1.34%)
Nov 05, 2014 9.028 9.307 9.010 9.257 86,933 -0.02(-0.20%)
Nov 04, 2014 9.171 9.326 8.997 9.276 63,093 +0.09(+1.01%)
Nov 03, 2014 9.096 9.394 9.010 9.183 90,290 +0.06(+0.61%)
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%)
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.