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 (%)
Jun 30, 2016 10.58 10.58 10.01 10.53 86,890 +0.01(+0.12%)
Jun 29, 2016 10.52 10.78 10.36 10.51 110,878 +0.08(+0.78%)
Jun 28, 2016 9.894 10.52 9.894 10.43 96,373 +0.63(+6.39%)
Jun 27, 2016 10.13 10.13 9.518 9.806 140,436 -0.40(-3.93%)
Jun 24, 2016 10.02 10.21 9.869 10.21 224,808 -0.08(-0.79%)
Jun 23, 2016 10.32 10.51 10.18 10.29 52,920 +0.13(+1.29%)
Jun 22, 2016 10.41 11.15 10.16 10.16 98,834 -0.16(-1.58%)
Jun 21, 2016 10.39 10.49 9.981 10.32 67,319 +0.04(+0.43%)
Jun 20, 2016 10.13 10.65 10.13 10.28 77,139 +0.14(+1.36%)
Jun 17, 2016 10.26 10.30 10.03 10.14 29,930 -0.11(-1.04%)
Jun 16, 2016 10.00 10.24 9.551 10.24 43,210 +0.24(+2.38%)
Jun 15, 2016 9.831 10.13 9.750 10.01 35,355 +0.22(+2.24%)
Jun 14, 2016 9.825 9.825 9.543 9.787 28,405 -0.02(-0.19%)
Jun 13, 2016 9.800 9.900 9.706 9.806 25,816 -0.14(-1.45%)
Jun 10, 2016 10.18 10.18 9.837 9.950 38,325 -0.33(-3.23%)
Jun 09, 2016 10.24 10.31 9.863 10.28 43,240 +0.01(+0.12%)
Jun 08, 2016 10.25 10.38 10.24 10.27 35,658 -0.01(-0.06%)
Jun 07, 2016 10.09 10.38 10.06 10.28 125,068 +0.21(+2.12%)
Jun 06, 2016 10.07 10.18 9.869 10.06 67,851 +0.11(+1.13%)
Jun 03, 2016 9.744 10.23 9.593 9.950 147,496 +0.24(+2.52%)
Jun 02, 2016 9.512 9.750 9.336 9.706 60,326 +0.22(+2.31%)
Jun 01, 2016 9.368 9.650 9.117 9.487 55,302 +0.09(+1.00%)
May 31, 2016 9.224 9.672 9.224 9.393 135,557 +0.06(+0.60%)
May 27, 2016 9.249 9.336 9.336 9.336 60,365 +0.12(+1.29%)
May 26, 2016 9.086 9.343 9.042 9.218 37,800 +0.04(+0.41%)
May 25, 2016 9.355 9.368 9.136 9.180 25,233 -0.09(-1.01%)
May 24, 2016 9.286 9.405 9.130 9.274 41,195 +0.14(+1.51%)
May 23, 2016 8.735 9.224 8.623 9.136 45,588 +0.23(+2.60%)
May 20, 2016 8.879 9.011 8.727 8.904 35,091 +0.12(+1.35%)
May 19, 2016 8.673 8.792 8.410 8.785 53,892 +0.00(+0.00%)
May 18, 2016 8.929 8.936 8.604 8.785 51,934 -0.14(-1.61%)
May 17, 2016 9.111 9.130 8.904 8.929 54,957 -0.18(-1.99%)
May 16, 2016 9.355 9.355 9.080 9.111 95,381 -0.11(-1.15%)
May 13, 2016 9.393 9.587 9.099 9.218 106,279 -0.37(-3.85%)
May 12, 2016 9.393 9.606 9.230 9.587 233,508 +0.18(+1.86%)
May 11, 2016 9.161 9.412 9.030 9.412 62,709 +0.16(+1.76%)
May 10, 2016 9.199 9.330 9.042 9.249 106,279 +0.20(+2.21%)
May 09, 2016 9.130 9.446 8.992 9.048 170,080 -0.12(-1.30%)
May 06, 2016 9.305 9.305 8.992 9.167 348,282 +0.03(+0.27%)
May 05, 2016 9.080 9.393 8.973 9.142 194,348 +0.07(+0.76%)
May 04, 2016 9.136 9.280 9.017 9.073 74,193 -0.10(-1.09%)
May 03, 2016 9.142 9.236 8.998 9.174 341,979 +0.00(+0.00%)
May 02, 2016 9.149 9.349 8.973 9.174 187,995 -0.11(-1.21%)
Apr 29, 2016 9.180 9.286 9.030 9.286 279,287 +0.11(+1.23%)
Apr 28, 2016 9.280 9.543 9.124 9.174 162,353 -0.12(-1.28%)
Apr 27, 2016 9.330 9.362 9.167 9.293 179,359 -0.03(-0.27%)
Apr 26, 2016 9.412 9.675 9.218 9.318 111,407 +0.01(+0.07%)
Apr 25, 2016 9.174 9.462 9.067 9.311 386,122 +0.06(+0.61%)
Apr 22, 2016 9.199 9.418 9.199 9.255 662,191 -0.11(-1.14%)
Apr 21, 2016 9.218 9.424 9.192 9.362 100,523 +0.16(+1.77%)
Apr 20, 2016 9.468 9.518 9.199 9.199 76,495 -0.30(-3.16%)
Apr 19, 2016 9.149 9.600 9.149 9.499 154,409 +0.20(+2.15%)
Apr 18, 2016 9.393 9.499 9.211 9.299 32,774 -0.19(-1.98%)
Apr 15, 2016 9.524 9.693 9.487 9.487 52,723 -0.03(-0.33%)
Apr 14, 2016 9.393 9.543 9.377 9.518 127,568 +0.16(+1.67%)
Apr 13, 2016 9.293 9.399 9.192 9.362 40,835 +0.08(+0.81%)
Apr 12, 2016 9.199 9.368 9.092 9.286 50,112 -0.08(-0.80%)
Apr 11, 2016 9.048 9.537 9.005 9.362 113,264 +0.21(+2.26%)
Apr 08, 2016 8.911 9.171 8.861 9.155 299,817 +0.23(+2.60%)
Apr 07, 2016 8.886 9.142 8.804 8.923 134,709 +0.09(+0.99%)
Apr 06, 2016 8.955 8.980 8.823 8.836 115,967 +0.03(+0.36%)
Apr 05, 2016 8.892 8.892 8.416 8.804 237,143 -0.18(-1.95%)
Apr 04, 2016 8.948 9.017 8.829 8.980 146,770 -0.06(-0.62%)
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.