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 )

10.02 -0.69 (-6.44%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 4, 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 9.574 9.625 9.625 9.625 16,608 +0.12(+1.25%)
Dec 30, 2014 9.718 9.756 9.393 9.506 18,510 -0.26(-2.63%)
Dec 29, 2014 9.731 9.794 9.609 9.762 15,931 -0.06(-0.57%)
Dec 26, 2014 9.938 10.12 9.706 9.819 14,497 -0.13(-1.32%)
Dec 24, 2014 9.975 9.950 9.950 9.950 5,908 +0.01(+0.13%)
Dec 23, 2014 9.869 10.02 9.831 9.938 12,079 +0.12(+1.21%)
Dec 22, 2014 9.493 9.969 9.493 9.819 60,007 +0.31(+3.23%)
Dec 19, 2014 9.543 9.662 9.443 9.512 43,978 -0.06(-0.65%)
Dec 18, 2014 9.637 9.838 9.393 9.574 182,249 +0.01(+0.13%)
Dec 17, 2014 9.356 9.744 9.311 9.562 341,911 +0.21(+2.21%)
Dec 16, 2014 9.574 9.650 9.343 9.355 656,455 -0.24(-2.54%)
Dec 15, 2014 9.499 9.750 9.499 9.600 102,986 +0.08(+0.79%)
Dec 12, 2014 9.662 9.819 9.393 9.524 106,882 -0.29(-2.94%)
Dec 11, 2014 10.02 10.02 9.393 9.812 304,474 -0.21(-2.06%)
Dec 10, 2014 10.19 10.32 9.900 10.02 119,486 -0.27(-2.62%)
Dec 09, 2014 10.02 10.33 10.02 10.29 73,993 +0.10(+0.98%)
Dec 08, 2014 10.51 10.63 9.925 10.19 56,299 -0.39(-3.73%)
Dec 05, 2014 10.77 10.92 10.53 10.58 70,171 -0.14(-1.34%)
Dec 04, 2014 10.85 10.88 10.71 10.73 45,918 -0.08(-0.75%)
Dec 03, 2014 11.03 11.14 10.79 10.81 161,564 -0.26(-2.32%)
Dec 02, 2014 11.15 11.39 10.83 11.06 121,586 -0.03(-0.28%)
Dec 01, 2014 10.86 11.23 10.52 11.10 487,623 +0.04(+0.40%)
Nov 28, 2014 10.96 11.08 10.75 11.05 181,341 +0.15(+1.38%)
Nov 26, 2014 10.49 10.90 10.90 10.90 124,083 +0.40(+3.82%)
Nov 25, 2014 10.47 10.58 10.37 10.50 103,870 -0.01(-0.12%)
Nov 24, 2014 10.22 10.65 10.14 10.51 159,093 +0.31(+3.07%)
Nov 21, 2014 9.956 10.24 9.938 10.20 120,260 +0.27(+2.71%)
Nov 20, 2014 9.919 10.12 9.837 9.931 152,231 -0.01(-0.06%)
Nov 19, 2014 10.04 10.05 9.769 9.938 51,040 -0.18(-1.73%)
Nov 18, 2014 10.33 10.38 10.06 10.11 40,232 -0.20(-1.94%)
Nov 17, 2014 9.994 10.45 9.956 10.31 217,695 +0.26(+2.55%)
Nov 14, 2014 9.812 10.08 9.762 10.06 66,537 +0.31(+3.21%)
Nov 13, 2014 9.336 9.831 9.336 9.744 75,485 +0.35(+3.73%)
Nov 12, 2014 9.149 9.393 8.917 9.393 211,897 +0.19(+2.04%)
Nov 11, 2014 9.055 9.311 8.929 9.205 106,459 +0.13(+1.45%)
Nov 10, 2014 9.061 9.099 9.023 9.073 43,504 -0.07(-0.75%)
Nov 07, 2014 9.231 9.231 8.892 9.142 18,061 -0.09(-0.95%)
Nov 06, 2014 9.318 9.318 9.174 9.230 19,688 -0.13(-1.34%)
Nov 05, 2014 9.124 9.405 9.105 9.355 86,023 -0.02(-0.20%)
Nov 04, 2014 9.268 9.424 9.092 9.374 62,433 +0.09(+1.01%)
Nov 03, 2014 9.192 9.493 9.105 9.280 89,345 +0.06(+0.61%)
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.