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 )

9.605 -0.045 (-0.47%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Mar 31, 2015 12.21 12.23 12.07 12.21 135,992 -0.04(-0.35%)
Mar 30, 2015 12.35 12.39 12.08 12.26 85,860 -0.05(-0.40%)
Mar 27, 2015 11.92 12.36 11.92 12.31 112,343 +0.33(+2.74%)
Mar 26, 2015 12.43 12.47 11.88 11.98 124,839 -0.55(-4.40%)
Mar 25, 2015 12.53 12.80 12.47 12.53 120,737 -0.04(-0.30%)
Mar 24, 2015 12.39 12.57 12.27 12.57 183,557 +0.10(+0.79%)
Mar 23, 2015 12.89 12.99 12.38 12.47 241,774 -0.42(-3.27%)
Mar 20, 2015 12.64 13.01 12.63 12.89 109,398 +0.24(+1.86%)
Mar 19, 2015 13.02 13.02 12.62 12.65 303,941 -0.42(-3.22%)
Mar 18, 2015 12.10 13.32 12.10 13.07 511,264 +0.67(+5.39%)
Mar 17, 2015 11.91 12.52 11.84 12.41 582,067 +0.50(+4.22%)
Mar 16, 2015 11.69 12.08 11.62 11.90 380,636 +0.30(+2.62%)
Mar 13, 2015 11.64 11.75 11.54 11.60 88,803 -0.01(-0.05%)
Mar 12, 2015 11.31 11.70 11.31 11.61 249,030 +0.35(+3.08%)
Mar 11, 2015 10.91 11.40 10.78 11.26 102,276 +0.42(+3.83%)
Mar 10, 2015 11.02 11.02 10.78 10.84 241,683 -0.20(-1.85%)
Mar 09, 2015 10.76 11.13 10.66 11.05 129,382 +0.35(+3.24%)
Mar 06, 2015 10.72 10.88 10.58 10.70 77,185 -0.01(-0.12%)
Mar 05, 2015 10.33 10.75 10.31 10.71 274,294 +0.38(+3.72%)
Mar 04, 2015 10.28 10.37 10.13 10.33 153,414 +0.08(+0.79%)
Mar 03, 2015 10.22 10.35 10.19 10.25 47,440 -0.04(-0.36%)
Mar 02, 2015 10.45 10.74 10.25 10.29 176,038 -0.24(-2.24%)
Feb 27, 2015 10.61 10.87 10.42 10.52 73,631 -0.09(-0.82%)
Feb 26, 2015 10.64 10.79 10.52 10.61 116,198 -0.07(-0.64%)
Feb 25, 2015 10.48 10.79 10.48 10.68 610,582 +0.12(+1.17%)
Feb 24, 2015 10.40 10.63 10.36 10.55 68,249 +0.13(+1.25%)
Feb 23, 2015 10.38 10.47 10.30 10.42 451,450 +0.06(+0.60%)
Feb 20, 2015 10.23 10.41 10.08 10.36 18,283 +0.08(+0.78%)
Feb 19, 2015 10.55 10.63 10.28 10.28 47,437 -0.23(-2.18%)
Feb 18, 2015 10.26 10.71 10.26 10.51 64,768 +0.21(+2.04%)
Feb 17, 2015 10.10 10.30 10.02 10.30 77,702 +0.16(+1.53%)
Feb 13, 2015 10.14 10.14 10.14 10.14 111,517 +0.03(+0.31%)
Feb 12, 2015 9.883 10.18 9.883 10.11 93,482 +0.25(+2.58%)
Feb 11, 2015 9.759 9.945 9.759 9.858 36,387 +0.14(+1.40%)
Feb 10, 2015 9.561 9.746 9.507 9.722 60,890 +0.14(+1.42%)
Feb 09, 2015 9.629 9.685 9.536 9.586 30,185 -0.04(-0.45%)
Feb 06, 2015 9.704 9.784 9.573 9.629 16,650 -0.14(-1.46%)
Feb 05, 2015 9.728 10.06 9.623 9.772 72,213 +0.14(+1.41%)
Feb 04, 2015 9.515 9.769 9.480 9.635 31,586 +0.09(+0.91%)
Feb 03, 2015 9.449 9.629 9.449 9.549 65,307 +0.03(+0.33%)
Feb 02, 2015 9.573 9.586 9.499 9.518 22,274 -0.05(-0.52%)
Jan 30, 2015 9.487 9.586 9.487 9.567 17,663 +0.04(+0.46%)
Jan 29, 2015 9.555 9.617 9.480 9.524 17,018 -0.05(-0.52%)
Jan 28, 2015 9.834 9.834 9.487 9.573 75,140 -0.19(-1.90%)
Jan 27, 2015 9.728 9.840 9.642 9.759 7,841 +0.00(+0.00%)
Jan 26, 2015 9.642 9.796 9.604 9.759 33,527 +0.04(+0.38%)
Jan 23, 2015 9.902 9.902 9.691 9.722 121,104 -0.13(-1.32%)
Jan 22, 2015 9.840 9.883 9.710 9.852 68,530 +0.01(+0.06%)
Jan 21, 2015 9.363 9.871 9.363 9.846 106,121 +0.39(+4.13%)
Jan 20, 2015 9.425 9.518 9.350 9.456 50,553 -0.02(-0.26%)
Jan 16, 2015 9.480 9.518 9.307 9.480 41,943 -0.05(-0.52%)
Jan 15, 2015 9.567 9.567 9.449 9.530 48,831 +0.00(+0.00%)
Jan 14, 2015 9.617 9.666 9.403 9.530 39,174 -0.18(-1.85%)
Jan 13, 2015 9.834 9.951 9.629 9.710 40,501 -0.11(-1.14%)
Jan 12, 2015 9.524 9.831 9.518 9.821 29,690 +0.16(+1.67%)
Jan 09, 2015 9.716 9.790 9.542 9.660 210,994 -0.07(-0.70%)
Jan 08, 2015 10.04 10.08 9.673 9.728 147,396 -0.24(-2.42%)
Jan 07, 2015 9.951 10.19 9.741 9.970 114,680 +0.06(+0.63%)
Jan 06, 2015 9.604 10.00 9.456 9.908 108,641 +0.38(+3.97%)
Jan 05, 2015 9.487 9.660 9.449 9.530 65,377 -0.02(-0.19%)
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.