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: 1:38 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 (%)
Jul 31, 2014 9.963 10.08 9.537 9.919 141,966 -0.64(-6.05%)
Jul 30, 2014 10.03 10.82 10.02 10.56 186,454 +0.72(+7.32%)
Jul 29, 2014 9.443 9.981 9.430 9.837 158,201 +0.51(+5.51%)
Jul 28, 2014 9.405 9.537 9.055 9.324 183,948 -0.06(-0.67%)
Jul 25, 2014 9.543 9.562 9.311 9.387 289,661 -0.03(-0.33%)
Jul 24, 2014 9.606 9.944 9.362 9.418 265,730 -0.03(-0.27%)
Jul 23, 2014 9.913 10.06 9.362 9.443 175,127 -0.41(-4.13%)
Jul 22, 2014 10.33 10.43 9.618 9.850 158,616 -0.31(-3.02%)
Jul 21, 2014 10.67 10.67 9.994 10.16 83,742 -0.54(-5.09%)
Jul 18, 2014 10.27 10.73 10.14 10.70 201,638 +0.39(+3.83%)
Jul 17, 2014 9.950 10.35 9.950 10.31 215,921 +0.23(+2.30%)
Jul 16, 2014 10.43 10.43 9.938 10.08 156,104 -0.29(-2.84%)
Jul 15, 2014 10.72 10.78 10.34 10.37 95,027 -0.41(-3.78%)
Jul 14, 2014 10.83 10.90 10.63 10.78 50,653 -0.11(-1.04%)
Jul 11, 2014 10.82 10.90 10.78 10.89 77,000 +0.08(+0.70%)
Jul 10, 2014 10.70 10.89 10.59 10.81 82,837 +0.02(+0.16%)
Jul 09, 2014 10.32 10.82 10.32 10.80 127,507 +0.46(+4.46%)
Jul 08, 2014 10.47 10.51 10.16 10.34 56,004 -0.14(-1.31%)
Jul 07, 2014 10.47 10.59 10.30 10.47 53,908 -0.07(-0.65%)
Jul 03, 2014 10.45 10.54 10.54 10.54 34,206 +0.02(+0.24%)
Jul 02, 2014 10.55 10.57 10.27 10.52 52,630 +0.08(+0.78%)
Jul 01, 2014 10.18 10.73 10.17 10.44 145,436 +0.23(+2.26%)
Jun 30, 2014 10.16 10.23 10.04 10.21 53,566 +0.00(+0.00%)
Jun 27, 2014 10.12 10.21 10.06 10.21 28,163 +0.11(+1.11%)
Jun 26, 2014 10.32 10.32 10.09 10.09 53,649 -0.17(-1.64%)
Jun 25, 2014 10.41 10.49 10.18 10.26 48,915 -0.13(-1.26%)
Jun 24, 2014 10.45 10.59 10.31 10.39 106,867 -0.03(-0.30%)
Jun 23, 2014 9.988 10.52 9.963 10.42 247,972 +0.47(+4.69%)
Jun 20, 2014 9.253 10.01 9.253 9.957 400,243 +0.70(+7.60%)
Jun 19, 2014 9.403 9.444 9.203 9.253 136,336 -0.23(-2.43%)
Jun 18, 2014 9.683 9.838 9.340 9.483 323,129 -0.17(-1.81%)
Jun 17, 2014 10.14 10.24 9.541 9.658 193,656 -0.32(-3.18%)
Jun 16, 2014 9.845 10.33 9.166 9.975 487,417 +0.06(+0.56%)
Jun 13, 2014 9.776 9.951 9.533 9.919 127,457 -0.04(-0.44%)
Jun 12, 2014 9.963 10.10 9.625 9.963 187,112 -0.09(-0.93%)
Jun 11, 2014 10.67 10.72 9.975 10.06 64,067 -0.62(-5.78%)
Jun 10, 2014 10.59 11.02 10.59 10.67 83,600 +0.52(+5.09%)
Jun 06, 2014 9.932 10.27 9.863 10.16 69,633 +0.26(+2.64%)
Jun 05, 2014 9.795 9.926 9.795 9.894 92,820 +0.06(+0.57%)
Jun 04, 2014 9.776 9.901 9.776 9.838 75,519 +0.07(+0.70%)
Jun 03, 2014 9.826 9.901 9.652 9.770 140,828 -0.06(-0.63%)
Jun 02, 2014 9.757 9.882 9.620 9.832 39,827 +0.09(+0.89%)
May 30, 2014 9.589 9.845 9.474 9.745 87,634 +0.16(+1.62%)
May 29, 2014 9.091 9.745 9.091 9.589 311,921 +0.50(+5.48%)
May 28, 2014 9.066 9.178 8.898 9.091 80,448 +0.06(+0.69%)
May 27, 2014 9.035 9.153 9.029 9.029 49,588 -0.04(-0.48%)
May 23, 2014 9.035 9.073 9.073 9.073 96,999 -0.03(-0.34%)
May 22, 2014 9.023 9.116 8.967 9.104 52,654 +0.14(+1.53%)
May 21, 2014 8.995 9.029 8.917 8.967 19,961 +0.00(+0.00%)
May 20, 2014 9.041 9.110 8.923 8.967 22,468 -0.19(-2.04%)
May 19, 2014 9.054 9.153 8.998 9.153 94,102 +0.11(+1.17%)
May 16, 2014 9.041 9.135 8.718 9.048 85,277 +0.04(+0.48%)
May 15, 2014 9.035 9.129 8.761 9.004 203,365 -0.09(-0.96%)
May 14, 2014 9.166 9.259 8.992 9.091 254,879 -0.05(-0.54%)
May 13, 2014 9.010 9.166 9.010 9.141 137,122 +0.09(+0.96%)
May 12, 2014 9.029 9.122 8.904 9.054 119,654 +0.00(+0.00%)
May 09, 2014 8.967 9.129 8.929 9.054 146,634 +0.04(+0.48%)
May 08, 2014 9.147 9.147 8.786 9.010 99,698 -0.15(-1.63%)
May 07, 2014 9.347 9.347 9.035 9.160 245,208 -0.16(-1.74%)
May 06, 2014 8.948 9.340 8.948 9.322 200,773 +0.31(+3.46%)
May 05, 2014 8.780 9.035 8.668 9.010 151,949 +0.26(+2.92%)
May 02, 2014 8.363 9.010 8.363 8.755 372,856 +0.39(+4.69%)
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.