Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

13.00 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.47 18.51 18.26 18.48 89,878 -0.07(-0.35%)
Mar 30, 2015 18.69 18.74 18.27 18.54 56,745 -0.08(-0.40%)
Mar 27, 2015 18.03 18.69 18.03 18.62 74,248 +0.50(+2.74%)
Mar 26, 2015 18.81 18.86 17.97 18.12 82,507 -0.83(-4.40%)
Mar 25, 2015 18.96 19.36 18.86 18.96 79,795 -0.06(-0.30%)
Mar 24, 2015 18.74 19.01 18.56 19.01 121,314 +0.15(+0.80%)
Mar 23, 2015 19.51 19.65 18.73 18.86 159,790 -0.64(-3.27%)
Mar 20, 2015 19.13 19.69 19.12 19.50 72,301 +0.36(+1.86%)
Mar 19, 2015 19.70 19.70 19.10 19.14 200,877 -0.64(-3.22%)
Mar 18, 2015 18.30 20.16 18.30 19.78 337,898 +1.01(+5.39%)
Mar 17, 2015 18.02 18.94 17.91 18.77 384,692 +0.76(+4.22%)
Mar 16, 2015 17.68 18.27 17.59 18.01 251,565 +0.46(+2.62%)
Mar 13, 2015 17.62 17.79 17.46 17.55 58,691 -0.01(-0.05%)
Mar 12, 2015 17.12 17.70 17.12 17.56 164,585 +0.53(+3.08%)
Mar 11, 2015 16.50 17.24 16.30 17.04 67,595 +0.63(+3.83%)
Mar 10, 2015 16.68 16.68 16.30 16.41 159,730 -0.31(-1.85%)
Mar 09, 2015 16.28 16.85 16.13 16.72 85,509 +0.52(+3.24%)
Mar 06, 2015 16.22 16.46 16.00 16.19 51,012 -0.02(-0.12%)
Mar 05, 2015 15.63 16.27 15.60 16.21 181,283 +0.58(+3.72%)
Mar 04, 2015 15.55 15.69 15.33 15.63 101,392 +0.12(+0.79%)
Mar 03, 2015 15.46 15.67 15.42 15.51 31,353 -0.06(-0.36%)
Mar 02, 2015 15.82 16.26 15.51 15.56 116,345 -0.36(-2.24%)
Feb 27, 2015 16.05 16.44 15.77 15.92 48,663 -0.13(-0.82%)
Feb 26, 2015 16.10 16.33 15.92 16.05 76,796 -0.10(-0.64%)
Feb 25, 2015 15.85 16.33 15.85 16.15 403,538 +0.19(+1.17%)
Feb 24, 2015 15.73 16.08 15.68 15.97 45,106 +0.20(+1.25%)
Feb 23, 2015 15.70 15.84 15.58 15.77 298,366 +0.09(+0.60%)
Feb 20, 2015 15.48 15.75 15.24 15.68 12,083 +0.12(+0.78%)
Feb 19, 2015 15.97 16.08 15.55 15.55 31,351 -0.35(-2.18%)
Feb 18, 2015 15.52 16.21 15.52 15.90 42,806 +0.32(+2.05%)
Feb 17, 2015 15.28 15.58 15.16 15.58 51,353 +0.23(+1.53%)
Feb 13, 2015 15.35 15.35 15.35 15.35 73,702 +0.05(+0.31%)
Feb 12, 2015 14.95 15.40 14.95 15.30 61,783 +0.38(+2.58%)
Feb 11, 2015 14.77 15.05 14.77 14.92 24,048 +0.21(+1.40%)
Feb 10, 2015 14.47 14.75 14.39 14.71 40,243 +0.21(+1.42%)
Feb 09, 2015 14.57 14.65 14.43 14.50 19,949 -0.07(-0.45%)
Feb 06, 2015 14.68 14.80 14.49 14.57 11,004 -0.22(-1.46%)
Feb 05, 2015 14.72 15.23 14.56 14.79 47,726 +0.21(+1.41%)
Feb 04, 2015 14.40 14.78 14.34 14.58 20,875 +0.13(+0.91%)
Feb 03, 2015 14.30 14.57 14.30 14.45 43,162 +0.05(+0.33%)
Feb 02, 2015 14.49 14.50 14.37 14.40 14,721 -0.07(-0.52%)
Jan 30, 2015 14.35 14.50 14.35 14.48 11,673 +0.07(+0.46%)
Jan 29, 2015 14.46 14.55 14.34 14.41 11,247 -0.08(-0.52%)
Jan 28, 2015 14.88 14.88 14.35 14.49 49,661 -0.28(-1.90%)
Jan 27, 2015 14.72 14.89 14.59 14.77 5,182 +0.00(+0.00%)
Jan 26, 2015 14.59 14.82 14.53 14.77 22,158 +0.06(+0.38%)
Jan 23, 2015 14.98 14.98 14.66 14.71 80,039 -0.20(-1.32%)
Jan 22, 2015 14.89 14.95 14.69 14.91 45,292 +0.01(+0.06%)
Jan 21, 2015 14.17 14.94 14.17 14.90 70,136 +0.59(+4.13%)
Jan 20, 2015 14.26 14.40 14.15 14.31 33,411 -0.04(-0.26%)
Jan 16, 2015 14.34 14.40 14.08 14.34 27,721 -0.08(-0.52%)
Jan 15, 2015 14.48 14.48 14.30 14.42 32,273 +0.00(+0.00%)
Jan 14, 2015 14.55 14.63 14.23 14.42 25,890 -0.27(-1.85%)
Jan 13, 2015 14.88 15.06 14.57 14.69 26,767 -0.17(-1.14%)
Jan 12, 2015 14.41 14.87 14.40 14.86 19,622 +0.24(+1.67%)
Jan 09, 2015 14.70 14.81 14.44 14.62 139,448 -0.10(-0.70%)
Jan 08, 2015 15.19 15.24 14.64 14.72 97,415 -0.37(-2.42%)
Jan 07, 2015 15.06 15.42 14.74 15.09 75,792 +0.09(+0.63%)
Jan 06, 2015 14.53 15.13 14.31 14.99 71,801 +0.57(+3.97%)
Jan 05, 2015 14.35 14.62 14.30 14.42 43,208 -0.03(-0.19%)
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.