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 (%)
Mar 31, 2014 6.716 6.772 6.519 6.519 94,897 -0.20(-2.94%)
Mar 28, 2014 6.710 6.735 6.698 6.716 15,372 +0.01(+0.18%)
Mar 27, 2014 6.778 6.778 6.704 6.704 21,060 -0.10(-1.54%)
Mar 26, 2014 6.673 6.839 6.673 6.809 21,442 +0.11(+1.66%)
Mar 25, 2014 6.513 6.710 6.513 6.698 10,904 +0.18(+2.74%)
Mar 24, 2014 6.476 6.581 6.470 6.519 11,433 +0.04(+0.57%)
Mar 21, 2014 6.722 6.778 6.451 6.482 47,962 -0.26(-3.93%)
Mar 20, 2014 6.716 6.839 6.704 6.747 25,838 +0.00(+0.00%)
Mar 19, 2014 6.716 6.790 6.716 6.747 37,527 -0.01(-0.09%)
Mar 18, 2014 6.778 6.809 6.729 6.753 33,088 -0.02(-0.36%)
Mar 17, 2014 6.790 6.809 6.766 6.778 12,600 -0.02(-0.27%)
Mar 14, 2014 6.772 6.809 6.758 6.796 32,905 -0.01(-0.18%)
Mar 13, 2014 6.839 6.839 6.753 6.809 17,634 -0.03(-0.45%)
Mar 12, 2014 6.784 6.839 6.685 6.839 27,623 +0.06(+0.91%)
Mar 11, 2014 6.784 6.839 6.778 6.778 48,149 -0.02(-0.36%)
Mar 10, 2014 6.753 6.833 6.753 6.802 26,840 +0.02(+0.23%)
Mar 07, 2014 6.870 6.870 6.778 6.787 9,471 -0.03(-0.41%)
Mar 06, 2014 6.876 6.876 6.784 6.815 6,670 -0.01(-0.18%)
Mar 05, 2014 6.809 6.833 6.759 6.827 6,384 +0.02(+0.27%)
Mar 04, 2014 6.778 6.809 6.679 6.809 50,143 +0.18(+2.79%)
Mar 03, 2014 6.815 6.839 6.488 6.624 62,406 -0.23(-3.41%)
Feb 28, 2014 6.655 6.944 6.648 6.858 56,218 +0.21(+3.15%)
Feb 27, 2014 6.544 6.655 6.544 6.648 24,654 +0.06(+0.84%)
Feb 26, 2014 6.556 6.599 6.521 6.593 17,993 +0.02(+0.28%)
Feb 25, 2014 6.562 6.605 6.556 6.575 14,216 +0.04(+0.66%)
Feb 24, 2014 6.562 6.562 6.531 6.531 12,408 +0.01(+0.19%)
Feb 21, 2014 6.630 6.655 6.507 6.519 19,293 -0.09(-1.40%)
Feb 20, 2014 6.648 6.722 6.594 6.611 29,134 +0.01(+0.19%)
Feb 19, 2014 6.507 6.679 6.507 6.599 149,733 +0.12(+1.90%)
Feb 18, 2014 6.439 6.568 6.402 6.476 21,453 +0.03(+0.48%)
Feb 14, 2014 6.174 6.445 6.445 6.445 29,212 +0.30(+4.91%)
Feb 13, 2014 6.242 6.297 6.143 6.143 11,035 -0.09(-1.38%)
Feb 12, 2014 6.310 6.340 6.103 6.229 14,588 -0.01(-0.20%)
Feb 11, 2014 6.162 6.390 6.162 6.242 144,330 +0.06(+0.90%)
Feb 10, 2014 6.149 6.223 6.131 6.186 12,131 +0.02(+0.40%)
Feb 07, 2014 6.112 6.186 6.082 6.162 8,429 +0.08(+1.32%)
Feb 06, 2014 6.075 6.192 5.915 6.082 61,780 +0.06(+1.02%)
Feb 05, 2014 5.860 6.082 5.817 6.020 43,754 +0.17(+2.84%)
Feb 04, 2014 5.810 5.940 5.730 5.854 83,425 +0.06(+0.96%)
Feb 03, 2014 5.995 6.045 5.601 5.798 74,625 -0.20(-3.29%)
Jan 31, 2014 6.051 6.075 5.995 5.995 10,224 -0.07(-1.22%)
Jan 30, 2014 6.106 6.205 6.014 6.069 21,291 -0.02(-0.30%)
Jan 29, 2014 6.082 6.205 6.075 6.088 21,352 -0.07(-1.20%)
Jan 28, 2014 6.032 6.217 5.878 6.162 57,709 +0.14(+2.25%)
Jan 27, 2014 6.223 6.223 5.774 6.026 92,878 -0.20(-3.17%)
Jan 24, 2014 6.525 6.538 6.162 6.223 87,206 -0.31(-4.72%)
Jan 23, 2014 6.673 6.729 6.470 6.531 34,607 -0.15(-2.21%)
Jan 22, 2014 6.568 6.778 6.568 6.679 34,622 +0.11(+1.69%)
Jan 21, 2014 6.575 6.790 6.568 6.568 29,886 -0.01(-0.09%)
Jan 17, 2014 6.698 6.575 6.575 6.575 43,494 -0.17(-2.56%)
Jan 16, 2014 6.784 6.846 6.684 6.747 17,443 -0.01(-0.18%)
Jan 15, 2014 6.753 6.778 6.667 6.759 20,518 +0.06(+0.83%)
Jan 14, 2014 6.753 6.778 6.685 6.704 17,590 +0.02(+0.37%)
Jan 13, 2014 6.698 6.858 6.667 6.679 48,171 -0.02(-0.37%)
Jan 10, 2014 6.858 6.981 6.648 6.704 69,513 -0.23(-3.29%)
Jan 09, 2014 7.049 7.240 6.858 6.932 93,292 -0.07(-1.06%)
Jan 08, 2014 6.963 7.107 6.963 7.006 21,781 +0.01(+0.18%)
Jan 07, 2014 7.172 7.178 6.858 6.994 67,567 -0.06(-0.87%)
Jan 06, 2014 7.406 7.437 6.969 7.055 73,247 -0.38(-5.06%)
Jan 03, 2014 7.468 7.468 7.400 7.431 27,051 +0.01(+0.08%)
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.