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 )

9.465 -0.005 (-0.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Jan 31, 2014 6.480 6.506 6.421 6.421 9,547 -0.08(-1.22%)
Jan 30, 2014 6.539 6.645 6.440 6.500 19,881 -0.02(-0.30%)
Jan 29, 2014 6.513 6.645 6.506 6.519 19,938 -0.08(-1.20%)
Jan 28, 2014 6.460 6.658 6.295 6.599 53,888 +0.15(+2.25%)
Jan 27, 2014 6.665 6.665 6.183 6.454 86,728 -0.21(-3.17%)
Jan 24, 2014 6.988 7.001 6.599 6.665 81,431 -0.33(-4.72%)
Jan 23, 2014 7.146 7.206 6.929 6.995 32,315 -0.16(-2.21%)
Jan 22, 2014 7.034 7.259 7.034 7.153 32,329 +0.12(+1.69%)
Jan 21, 2014 7.041 7.272 7.034 7.034 27,907 -0.01(-0.09%)
Jan 17, 2014 7.173 7.041 7.041 7.041 40,614 -0.18(-2.56%)
Jan 16, 2014 7.265 7.331 7.159 7.226 16,288 -0.01(-0.18%)
Jan 15, 2014 7.232 7.259 7.140 7.239 19,159 +0.06(+0.83%)
Jan 14, 2014 7.232 7.258 7.160 7.179 16,426 +0.03(+0.37%)
Jan 13, 2014 7.173 7.344 7.140 7.153 44,981 -0.03(-0.37%)
Jan 10, 2014 7.344 7.476 7.120 7.179 64,910 -0.24(-3.29%)
Jan 09, 2014 7.549 7.753 7.344 7.423 87,114 -0.08(-1.06%)
Jan 08, 2014 7.457 7.612 7.457 7.503 20,338 +0.01(+0.18%)
Jan 07, 2014 7.681 7.687 7.344 7.489 63,093 -0.07(-0.87%)
Jan 06, 2014 7.932 7.965 7.463 7.555 68,397 -0.40(-5.06%)
Jan 03, 2014 7.998 7.998 7.925 7.958 25,259 +0.01(+0.08%)
Jan 02, 2014 8.004 8.037 7.918 7.951 42,899 -0.04(-0.50%)
Dec 31, 2013 8.031 7.991 7.991 7.991 23,792 +0.03(+0.41%)
Dec 30, 2013 7.925 8.077 7.925 7.958 16,759 -0.03(-0.41%)
Dec 27, 2013 8.077 8.083 7.938 7.991 34,428 -0.03(-0.33%)
Dec 26, 2013 7.984 8.083 7.899 8.017 28,864 +0.03(+0.41%)
Dec 24, 2013 8.050 8.083 7.905 7.984 19,984 -0.08(-0.98%)
Dec 23, 2013 7.747 8.083 7.720 8.064 68,650 +0.27(+3.47%)
Dec 20, 2013 8.024 8.077 7.793 7.793 75,812 -0.19(-2.40%)
Dec 19, 2013 7.978 8.074 7.866 7.984 43,198 -0.01(-0.08%)
Dec 18, 2013 7.965 8.057 7.747 7.991 53,454 +0.08(+1.00%)
Dec 17, 2013 7.991 8.116 7.608 7.912 74,798 -0.11(-1.40%)
Dec 16, 2013 7.866 8.136 7.793 8.024 60,234 +0.20(+2.62%)
Dec 13, 2013 7.978 8.031 7.747 7.819 30,794 -0.13(-1.58%)
Dec 12, 2013 7.918 7.984 7.866 7.945 55,977 +0.03(+0.33%)
Dec 11, 2013 7.945 8.017 7.918 7.918 33,521 +0.00(+0.00%)
Dec 10, 2013 7.879 7.984 7.780 7.918 63,085 -0.04(-0.50%)
Dec 09, 2013 8.017 8.017 7.912 7.958 68,186 -0.03(-0.41%)
Dec 06, 2013 7.951 8.031 7.872 7.991 59,499 +0.10(+1.25%)
Dec 05, 2013 7.951 8.097 7.872 7.892 49,979 -0.09(-1.08%)
Dec 04, 2013 7.984 8.113 7.833 7.978 69,013 -0.03(-0.33%)
Dec 03, 2013 7.852 8.031 7.852 8.004 69,107 +0.13(+1.68%)
Dec 02, 2013 8.017 8.017 7.641 7.872 137,321 -0.16(-1.97%)
Nov 29, 2013 8.024 8.318 7.885 8.031 99,238 +0.12(+1.50%)
Nov 27, 2013 7.338 7.912 7.338 7.912 201,678 +0.41(+5.45%)
Nov 26, 2013 7.542 7.668 7.483 7.503 542,230 -0.11(-1.47%)
Nov 25, 2013 7.443 7.707 7.384 7.615 93,537 +0.09(+1.23%)
Nov 22, 2013 7.555 7.866 7.397 7.522 134,939 -0.15(-1.89%)
Nov 21, 2013 7.423 7.727 7.391 7.668 95,193 +0.20(+2.74%)
Nov 20, 2013 7.476 7.747 7.331 7.463 147,072 -0.01(-0.18%)
Nov 19, 2013 7.806 7.833 7.410 7.476 72,267 -0.26(-3.33%)
Nov 18, 2013 7.753 7.885 7.582 7.734 124,397 +0.15(+1.93%)
Nov 15, 2013 7.537 7.600 7.518 7.587 167,642 +0.09(+1.18%)
Nov 14, 2013 7.429 7.606 7.429 7.499 167,135 +0.03(+0.42%)
Nov 13, 2013 7.524 7.530 7.383 7.467 104,345 -0.02(-0.25%)
Nov 12, 2013 7.499 7.606 7.347 7.486 75,543 +0.04(+0.51%)
Nov 11, 2013 7.480 7.651 7.379 7.448 54,011 +0.05(+0.68%)
Nov 08, 2013 7.436 7.443 7.271 7.398 20,615 -0.01(-0.09%)
Nov 07, 2013 7.436 7.436 7.296 7.404 39,779 -0.02(-0.26%)
Nov 06, 2013 7.530 7.530 7.277 7.423 41,140 -0.08(-1.01%)
Nov 05, 2013 7.505 7.575 7.423 7.499 34,462 +0.01(+0.17%)
Nov 04, 2013 7.303 7.524 7.151 7.486 28,755 +0.27(+3.77%)
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.