Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.78 11.92 11.64 11.81 69,680 -0.10(-0.88%)
Oct 29, 2015 11.45 12.12 11.45 11.92 161,057 +0.11(+0.95%)
Oct 28, 2015 11.31 12.44 11.31 11.81 687,908 +0.50(+4.41%)
Oct 27, 2015 11.15 11.65 11.15 11.31 271,719 +0.07(+0.58%)
Oct 26, 2015 11.50 12.03 11.14 11.24 482,377 +0.65(+6.14%)
Oct 23, 2015 10.64 10.76 10.37 10.59 48,197 +0.09(+0.88%)
Oct 22, 2015 10.59 10.78 10.45 10.50 67,562 +0.01(+0.12%)
Oct 21, 2015 10.99 11.27 10.34 10.49 58,958 -0.39(-3.56%)
Oct 20, 2015 10.95 11.06 10.68 10.87 81,850 -0.15(-1.37%)
Oct 19, 2015 10.68 11.08 10.53 11.02 57,541 +0.22(+2.07%)
Oct 16, 2015 10.75 10.83 10.40 10.80 40,661 +0.12(+1.17%)
Oct 15, 2015 10.29 10.80 10.26 10.68 44,729 +0.32(+3.04%)
Oct 14, 2015 10.44 10.81 10.25 10.36 61,307 -0.01(-0.06%)
Oct 13, 2015 10.36 10.60 10.30 10.37 86,295 +0.01(+0.06%)
Oct 12, 2015 10.22 10.65 10.18 10.36 69,315 +0.24(+2.33%)
Oct 09, 2015 10.19 10.32 10.09 10.13 48,533 -0.01(-0.07%)
Oct 08, 2015 10.37 10.37 10.03 10.13 69,454 -0.05(-0.52%)
Oct 07, 2015 10.15 10.48 10.03 10.18 88,283 +0.05(+0.45%)
Oct 06, 2015 10.23 10.45 9.981 10.14 54,724 -0.09(-0.90%)
Oct 05, 2015 9.987 10.51 9.987 10.23 68,634 +0.23(+2.30%)
Oct 02, 2015 9.528 10.14 9.364 10.00 88,201 +0.32(+3.25%)
Oct 01, 2015 9.626 9.804 9.469 9.685 96,957 +0.14(+1.44%)
Sep 30, 2015 9.252 9.876 8.858 9.547 100,082 +0.41(+4.45%)
Sep 29, 2015 9.442 9.547 8.919 9.140 79,726 -0.26(-2.73%)
Sep 28, 2015 9.410 9.987 9.101 9.396 74,767 -0.20(-2.05%)
Sep 25, 2015 9.331 9.784 9.236 9.593 62,611 +0.24(+2.60%)
Sep 24, 2015 9.370 9.383 9.147 9.350 29,058 -0.05(-0.56%)
Sep 23, 2015 9.534 9.633 9.324 9.403 39,891 -0.20(-2.12%)
Sep 22, 2015 9.245 9.653 9.101 9.607 52,797 +0.11(+1.11%)
Sep 21, 2015 9.482 9.547 9.199 9.502 56,934 +0.05(+0.56%)
Sep 18, 2015 9.567 9.567 9.278 9.449 80,685 -0.24(-2.51%)
Sep 17, 2015 9.672 9.850 9.429 9.692 10,890 -0.01(-0.07%)
Sep 16, 2015 9.587 9.817 9.429 9.699 24,832 +0.02(+0.20%)
Sep 15, 2015 9.731 9.784 9.311 9.679 64,481 -0.06(-0.61%)
Sep 14, 2015 9.823 9.823 9.502 9.738 21,789 -0.09(-0.94%)
Sep 11, 2015 9.626 9.928 9.469 9.830 140,345 +0.25(+2.60%)
Sep 10, 2015 9.731 9.731 9.383 9.580 50,504 -0.01(-0.07%)
Sep 09, 2015 9.659 9.790 9.508 9.587 213,794 +0.00(+0.00%)
Sep 08, 2015 9.521 9.705 9.311 9.587 109,733 +0.14(+1.46%)
Sep 04, 2015 9.508 9.449 9.449 9.449 57,566 -0.19(-1.98%)
Sep 03, 2015 9.475 9.718 9.377 9.639 98,183 +0.09(+0.96%)
Sep 02, 2015 9.705 9.882 9.259 9.547 79,797 -0.15(-1.56%)
Sep 01, 2015 9.639 9.889 9.515 9.699 50,055 -0.20(-2.06%)
Aug 31, 2015 9.843 9.948 9.462 9.902 38,124 +0.07(+0.67%)
Aug 28, 2015 9.626 10.38 9.554 9.836 286,993 +0.05(+0.47%)
Aug 27, 2015 9.561 9.948 9.547 9.790 48,163 +0.20(+2.05%)
Aug 26, 2015 9.311 9.685 9.239 9.593 33,583 +0.18(+1.95%)
Aug 25, 2015 9.416 9.567 9.390 9.410 35,770 +0.08(+0.84%)
Aug 24, 2015 9.574 9.574 8.957 9.331 58,719 -0.37(-3.79%)
Aug 21, 2015 10.20 10.26 9.685 9.699 39,766 -0.75(-7.17%)
Aug 20, 2015 10.70 11.17 10.33 10.45 106,795 -0.47(-4.27%)
Aug 19, 2015 11.09 11.09 10.59 10.91 88,175 -0.26(-2.35%)
Aug 18, 2015 11.20 11.32 11.05 11.18 12,612 -0.11(-0.93%)
Aug 17, 2015 11.13 11.28 11.03 11.28 10,706 +0.08(+0.70%)
Aug 14, 2015 11.14 11.26 10.93 11.20 22,866 -0.03(-0.23%)
Aug 13, 2015 10.95 11.23 10.74 11.23 27,272 +0.26(+2.33%)
Aug 12, 2015 11.09 11.09 10.90 10.97 22,819 -0.32(-2.85%)
Aug 11, 2015 11.72 11.87 11.10 11.29 67,521 -0.47(-3.96%)
Aug 10, 2015 11.31 12.13 11.31 11.76 107,877 +0.39(+3.41%)
Aug 07, 2015 10.97 11.46 10.89 11.37 36,968 +0.34(+3.09%)
Aug 06, 2015 10.83 11.37 10.46 11.03 101,212 +0.00(+0.00%)
Aug 05, 2015 11.08 11.40 10.93 11.03 63,249 +0.02(+0.18%)
Aug 04, 2015 11.33 11.52 10.84 11.01 44,979 -0.39(-3.45%)
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.