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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2016 6.389 7.341 6.389 7.341 257,425 +0.98(+15.38%)
Jan 28, 2016 6.369 6.520 6.330 6.363 153,301 +0.09(+1.47%)
Jan 27, 2016 6.251 6.402 6.054 6.271 159,787 +0.00(+0.00%)
Jan 26, 2016 6.238 6.448 6.166 6.271 182,442 +0.05(+0.74%)
Jan 25, 2016 6.225 6.402 6.126 6.225 69,956 +0.00(+0.00%)
Jan 22, 2016 6.087 6.369 5.989 6.225 229,669 +0.24(+3.95%)
Jan 21, 2016 5.686 6.041 5.529 5.989 287,220 +0.31(+5.43%)
Jan 20, 2016 5.568 5.870 5.312 5.680 248,771 +0.03(+0.58%)
Jan 19, 2016 5.982 5.982 5.614 5.647 103,619 -0.26(-4.34%)
Jan 15, 2016 5.943 5.903 5.903 5.903 87,415 -0.23(-3.75%)
Jan 14, 2016 6.317 6.323 5.851 6.133 551,066 -0.20(-3.11%)
Jan 13, 2016 6.566 6.658 6.231 6.330 157,036 -0.12(-1.93%)
Jan 12, 2016 6.796 6.895 6.409 6.455 106,084 -0.21(-3.15%)
Jan 11, 2016 6.547 6.750 6.455 6.665 164,299 +0.12(+1.81%)
Jan 08, 2016 6.717 6.796 6.428 6.547 235,570 -0.12(-1.77%)
Jan 07, 2016 6.928 7.105 6.625 6.665 220,243 -0.43(-6.11%)
Jan 06, 2016 7.781 7.814 7.092 7.098 386,497 -0.79(-9.99%)
Jan 05, 2016 7.945 8.050 7.834 7.886 99,402 -0.03(-0.41%)
Jan 04, 2016 7.985 8.050 7.807 7.919 93,237 -0.16(-1.95%)
Dec 31, 2015 8.077 8.077 8.077 8.077 135,844 -0.05(-0.65%)
Dec 30, 2015 8.136 8.175 8.018 8.129 39,441 -0.05(-0.56%)
Dec 29, 2015 8.201 8.339 8.050 8.175 106,055 +0.01(+0.16%)
Dec 28, 2015 8.241 8.277 8.057 8.162 104,750 -0.13(-1.58%)
Dec 24, 2015 8.333 8.293 8.293 8.293 41,880 -0.01(-0.16%)
Dec 23, 2015 8.024 8.405 7.945 8.306 235,078 +0.28(+3.52%)
Dec 22, 2015 8.077 8.077 7.827 8.024 63,918 +0.10(+1.24%)
Dec 21, 2015 8.103 8.155 7.630 7.926 151,038 -0.05(-0.58%)
Dec 18, 2015 8.326 8.326 7.880 7.972 110,115 -0.33(-3.96%)
Dec 17, 2015 8.136 8.530 8.090 8.300 218,165 +0.16(+1.94%)
Dec 16, 2015 8.083 8.274 8.031 8.142 86,327 +0.04(+0.49%)
Dec 15, 2015 7.978 8.123 7.827 8.103 206,935 +0.22(+2.75%)
Dec 14, 2015 8.129 8.169 7.748 7.886 182,978 -0.32(-3.84%)
Dec 11, 2015 8.195 8.251 7.998 8.201 103,491 -0.07(-0.79%)
Dec 10, 2015 8.418 8.431 8.182 8.267 98,844 -0.11(-1.25%)
Dec 09, 2015 8.372 8.536 8.109 8.372 188,541 +0.04(+0.47%)
Dec 08, 2015 8.484 8.484 8.234 8.333 151,826 -0.18(-2.16%)
Dec 07, 2015 8.799 8.812 8.347 8.517 311,691 -0.24(-2.77%)
Dec 04, 2015 8.970 8.996 8.694 8.760 307,513 -0.24(-2.63%)
Dec 03, 2015 9.094 9.127 8.878 8.996 231,039 -0.09(-0.94%)
Dec 02, 2015 8.996 9.198 8.924 9.081 250,339 +0.11(+1.17%)
Dec 01, 2015 9.147 9.193 8.865 8.976 325,066 -0.05(-0.58%)
Nov 30, 2015 8.937 9.278 8.766 9.029 165,639 +0.11(+1.18%)
Nov 27, 2015 9.416 9.423 8.858 8.924 134,744 -0.45(-4.83%)
Nov 25, 2015 9.429 9.377 9.377 9.377 203,004 +0.00(+0.00%)
Nov 24, 2015 9.272 9.600 9.232 9.377 394,774 +0.01(+0.14%)
Nov 23, 2015 10.06 10.46 9.272 9.364 292,984 -0.53(-5.31%)
Nov 20, 2015 10.83 10.83 9.823 9.889 916,528 -0.82(-7.66%)
Nov 19, 2015 11.02 11.17 9.311 10.71 2,312,200 -0.24(-2.16%)
Nov 18, 2015 10.94 11.11 10.82 10.95 160,806 +0.04(+0.36%)
Nov 17, 2015 11.00 11.01 10.83 10.91 178,552 -0.03(-0.30%)
Nov 16, 2015 10.95 11.12 10.64 10.94 280,894 -0.11(-0.95%)
Nov 13, 2015 11.42 11.52 10.91 11.04 126,951 -0.40(-3.50%)
Nov 12, 2015 11.55 11.56 11.33 11.45 631,006 -0.11(-0.97%)
Nov 11, 2015 11.56 11.68 11.49 11.56 382,609 -0.08(-0.68%)
Nov 10, 2015 11.56 11.79 11.56 11.64 184,147 -0.02(-0.17%)
Nov 09, 2015 11.59 11.95 11.55 11.66 120,686 +0.03(+0.28%)
Nov 06, 2015 11.68 11.69 11.49 11.62 103,453 -0.09(-0.79%)
Nov 05, 2015 11.66 11.82 11.49 11.71 106,407 +0.04(+0.34%)
Nov 04, 2015 11.78 12.00 11.59 11.68 236,523 -0.08(-0.67%)
Nov 03, 2015 11.66 11.85 11.66 11.75 131,360 -0.03(-0.28%)
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.