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 )

9.980 -0.730 (-6.82%)
Streaming Delayed Price Updated: 1:41 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 (%)
Feb 28, 2014 6.725 7.018 6.719 6.930 55,630 +0.21(+3.15%)
Feb 27, 2014 6.613 6.725 6.613 6.719 24,395 +0.06(+0.84%)
Feb 26, 2014 6.625 6.669 6.590 6.663 17,805 +0.02(+0.28%)
Feb 25, 2014 6.632 6.675 6.625 6.644 14,068 +0.04(+0.66%)
Feb 24, 2014 6.632 6.632 6.600 6.600 12,279 +0.01(+0.19%)
Feb 21, 2014 6.700 6.725 6.576 6.588 19,091 -0.09(-1.40%)
Feb 20, 2014 6.719 6.793 6.663 6.681 28,829 +0.01(+0.19%)
Feb 19, 2014 6.576 6.750 6.576 6.669 148,166 +0.12(+1.90%)
Feb 18, 2014 6.507 6.638 6.470 6.544 21,229 +0.03(+0.48%)
Feb 14, 2014 6.239 6.513 6.513 6.513 28,907 +0.31(+4.91%)
Feb 13, 2014 6.308 6.364 6.208 6.208 10,920 -0.09(-1.38%)
Feb 12, 2014 6.376 6.407 6.167 6.295 14,435 -0.01(-0.20%)
Feb 11, 2014 6.227 6.457 6.227 6.308 142,820 +0.06(+0.90%)
Feb 10, 2014 6.214 6.289 6.196 6.252 12,004 +0.02(+0.40%)
Feb 07, 2014 6.177 6.252 6.146 6.227 8,341 +0.08(+1.32%)
Feb 06, 2014 6.140 6.258 5.978 6.146 61,133 +0.06(+1.02%)
Feb 05, 2014 5.922 6.146 5.878 6.084 43,296 +0.17(+2.84%)
Feb 04, 2014 5.872 6.003 5.791 5.916 82,552 +0.06(+0.96%)
Feb 03, 2014 6.059 6.109 5.660 5.859 73,844 -0.20(-3.29%)
Jan 31, 2014 6.115 6.140 6.059 6.059 10,117 -0.07(-1.22%)
Jan 30, 2014 6.171 6.270 6.077 6.133 21,068 -0.02(-0.30%)
Jan 29, 2014 6.146 6.271 6.140 6.152 21,129 -0.07(-1.20%)
Jan 28, 2014 6.096 6.283 5.940 6.227 57,105 +0.14(+2.25%)
Jan 27, 2014 6.289 6.289 5.835 6.090 91,906 -0.20(-3.17%)
Jan 24, 2014 6.594 6.607 6.227 6.289 86,293 -0.31(-4.72%)
Jan 23, 2014 6.744 6.800 6.538 6.600 34,245 -0.15(-2.21%)
Jan 22, 2014 6.638 6.850 6.638 6.750 34,259 +0.11(+1.69%)
Jan 21, 2014 6.644 6.862 6.638 6.638 29,573 -0.01(-0.09%)
Jan 17, 2014 6.769 6.644 6.644 6.644 43,039 -0.17(-2.56%)
Jan 16, 2014 6.856 6.918 6.755 6.818 17,260 -0.01(-0.18%)
Jan 15, 2014 6.825 6.850 6.737 6.831 20,303 +0.06(+0.83%)
Jan 14, 2014 6.825 6.849 6.756 6.775 17,406 +0.02(+0.37%)
Jan 13, 2014 6.769 6.930 6.737 6.750 47,667 -0.02(-0.37%)
Jan 10, 2014 6.930 7.055 6.719 6.775 68,785 -0.23(-3.29%)
Jan 09, 2014 7.124 7.317 6.930 7.005 92,316 -0.07(-1.06%)
Jan 08, 2014 7.036 7.183 7.036 7.080 21,553 +0.01(+0.18%)
Jan 07, 2014 7.248 7.254 6.930 7.067 66,860 -0.06(-0.87%)
Jan 06, 2014 7.485 7.516 7.043 7.130 72,481 -0.38(-5.06%)
Jan 03, 2014 7.547 7.547 7.478 7.510 26,767 +0.01(+0.08%)
Jan 02, 2014 7.553 7.584 7.472 7.503 45,461 -0.04(-0.50%)
Dec 31, 2013 7.578 7.541 7.541 7.541 25,213 +0.03(+0.41%)
Dec 30, 2013 7.478 7.622 7.478 7.510 17,760 -0.03(-0.41%)
Dec 27, 2013 7.622 7.628 7.491 7.541 36,483 -0.02(-0.33%)
Dec 26, 2013 7.534 7.628 7.454 7.566 30,588 +0.03(+0.41%)
Dec 24, 2013 7.597 7.628 7.460 7.534 21,177 -0.07(-0.98%)
Dec 23, 2013 7.310 7.628 7.285 7.609 72,749 +0.26(+3.47%)
Dec 20, 2013 7.572 7.622 7.354 7.354 80,339 -0.18(-2.40%)
Dec 19, 2013 7.528 7.619 7.422 7.534 45,777 -0.01(-0.08%)
Dec 18, 2013 7.516 7.603 7.310 7.541 56,646 +0.07(+1.00%)
Dec 17, 2013 7.541 7.659 7.180 7.466 79,264 -0.11(-1.40%)
Dec 16, 2013 7.422 7.678 7.354 7.572 63,831 +0.19(+2.62%)
Dec 13, 2013 7.528 7.578 7.310 7.379 32,632 -0.12(-1.58%)
Dec 12, 2013 7.472 7.534 7.422 7.497 59,320 +0.02(+0.33%)
Dec 11, 2013 7.497 7.566 7.472 7.472 35,523 +0.00(+0.00%)
Dec 10, 2013 7.435 7.534 7.341 7.472 66,852 -0.04(-0.50%)
Dec 09, 2013 7.566 7.566 7.466 7.510 72,258 -0.03(-0.41%)
Dec 06, 2013 7.503 7.578 7.429 7.541 63,052 +0.09(+1.25%)
Dec 05, 2013 7.503 7.640 7.429 7.447 52,964 -0.08(-1.08%)
Dec 04, 2013 7.534 7.656 7.391 7.528 73,134 -0.02(-0.33%)
Dec 03, 2013 7.410 7.578 7.410 7.553 73,234 +0.12(+1.68%)
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.