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 )

10.83 -0.06 (-0.55%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 3, 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 9.061 9.355 8.904 9.224 61,094 +0.33(+3.66%)
Oct 30, 2014 8.529 9.080 8.529 8.898 84,399 +0.24(+2.82%)
Oct 29, 2014 8.372 8.710 8.259 8.654 122,496 +0.03(+0.36%)
Oct 28, 2014 8.616 8.767 8.197 8.623 229,642 +0.01(+0.07%)
Oct 27, 2014 8.754 8.760 8.410 8.616 55,000 -0.14(-1.64%)
Oct 24, 2014 8.817 8.836 8.754 8.760 11,903 -0.13(-1.48%)
Oct 23, 2014 8.817 8.923 8.735 8.892 37,498 +0.24(+2.75%)
Oct 22, 2014 8.566 8.798 8.566 8.654 45,527 +0.03(+0.29%)
Oct 21, 2014 8.422 8.688 8.422 8.629 102,587 +0.25(+2.99%)
Oct 20, 2014 8.197 8.460 8.197 8.378 32,141 +0.09(+1.13%)
Oct 17, 2014 8.134 8.485 8.128 8.284 69,130 +0.16(+2.00%)
Oct 16, 2014 7.896 8.191 7.852 8.122 49,668 +0.01(+0.15%)
Oct 15, 2014 7.971 8.140 7.834 8.109 60,259 -0.02(-0.23%)
Oct 14, 2014 8.072 8.247 7.827 8.128 131,375 +0.05(+0.62%)
Oct 13, 2014 8.122 8.322 7.896 8.078 88,867 -0.11(-1.30%)
Oct 10, 2014 8.316 8.322 8.009 8.184 14,350 -0.17(-2.02%)
Oct 09, 2014 8.397 8.422 8.322 8.353 46,324 -0.17(-1.98%)
Oct 08, 2014 8.291 8.573 8.203 8.522 54,500 +0.19(+2.33%)
Oct 07, 2014 8.297 8.491 8.272 8.328 54,861 -0.06(-0.67%)
Oct 06, 2014 8.391 8.723 8.203 8.385 70,114 +0.14(+1.67%)
Oct 03, 2014 8.122 8.366 7.990 8.247 56,516 +0.11(+1.31%)
Oct 02, 2014 8.447 8.447 7.827 8.140 172,974 -0.33(-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.