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 )

11.62 -0.27 (-2.23%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 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 (%)
Dec 31, 2013 11.32 11.27 11.27 11.27 16,875 +0.05(+0.41%)
Dec 30, 2013 11.17 11.39 11.17 11.22 11,887 -0.05(-0.41%)
Dec 27, 2013 11.39 11.40 11.19 11.27 24,419 -0.04(-0.33%)
Dec 26, 2013 11.26 11.40 11.14 11.30 20,473 +0.05(+0.41%)
Dec 24, 2013 11.35 11.40 11.15 11.26 14,174 -0.11(-0.98%)
Dec 23, 2013 10.92 11.40 10.88 11.37 48,691 +0.38(+3.47%)
Dec 20, 2013 11.31 11.39 10.99 10.99 53,771 -0.27(-2.40%)
Dec 19, 2013 11.25 11.38 11.09 11.26 30,639 -0.01(-0.08%)
Dec 18, 2013 11.23 11.36 10.92 11.27 37,914 +0.11(+1.00%)
Dec 17, 2013 11.27 11.44 10.73 11.15 53,052 -0.16(-1.40%)
Dec 16, 2013 11.09 11.47 10.99 11.31 42,723 +0.29(+2.62%)
Dec 13, 2013 11.25 11.32 10.92 11.02 21,841 -0.18(-1.58%)
Dec 12, 2013 11.16 11.26 11.09 11.20 39,703 +0.04(+0.33%)
Dec 11, 2013 11.20 11.30 11.16 11.16 23,776 +0.00(+0.00%)
Dec 10, 2013 11.11 11.26 10.97 11.16 44,744 -0.06(-0.50%)
Dec 09, 2013 11.30 11.30 11.15 11.22 48,362 -0.05(-0.41%)
Dec 06, 2013 11.21 11.32 11.10 11.27 42,201 +0.14(+1.25%)
Dec 05, 2013 11.21 11.42 11.10 11.13 35,449 -0.12(-1.07%)
Dec 04, 2013 11.26 11.44 11.04 11.25 48,949 -0.04(-0.33%)
Dec 03, 2013 11.07 11.32 11.07 11.29 49,016 +0.19(+1.68%)
Dec 02, 2013 11.30 11.30 10.77 11.10 97,398 -0.22(-1.97%)
Nov 29, 2013 11.31 11.73 11.12 11.32 70,387 +0.17(+1.50%)
Nov 27, 2013 10.35 11.15 10.35 11.15 143,045 +0.58(+5.45%)
Nov 26, 2013 10.63 10.81 10.55 10.58 384,590 -0.16(-1.47%)
Nov 25, 2013 10.49 10.87 10.41 10.74 66,343 +0.13(+1.23%)
Nov 22, 2013 10.65 11.09 10.43 10.61 95,709 -0.20(-1.89%)
Nov 21, 2013 10.47 10.89 10.42 10.81 67,518 +0.29(+2.74%)
Nov 20, 2013 10.54 10.92 10.34 10.52 104,314 -0.02(-0.18%)
Nov 19, 2013 11.01 11.04 10.45 10.54 51,257 -0.36(-3.33%)
Nov 18, 2013 10.93 11.12 10.69 10.90 88,232 +0.49(+4.74%)
Nov 15, 2013 10.34 10.43 10.31 10.41 122,186 +0.12(+1.18%)
Nov 14, 2013 10.19 10.44 10.19 10.29 121,816 +0.04(+0.42%)
Nov 13, 2013 10.32 10.33 10.13 10.25 76,052 -0.03(-0.25%)
Nov 12, 2013 10.29 10.44 10.08 10.27 55,060 +0.05(+0.51%)
Nov 11, 2013 10.26 10.50 10.12 10.22 39,366 +0.07(+0.68%)
Nov 08, 2013 10.20 10.21 9.976 10.15 15,025 -0.01(-0.09%)
Nov 07, 2013 10.20 10.20 10.01 10.16 28,993 -0.03(-0.26%)
Nov 06, 2013 10.33 10.33 9.985 10.18 29,985 -0.10(-1.01%)
Nov 05, 2013 10.30 10.39 10.18 10.29 25,117 +0.02(+0.17%)
Nov 04, 2013 10.02 10.32 9.811 10.27 20,958 +0.37(+3.77%)
Nov 01, 2013 9.967 10.16 9.863 9.898 24,786 -0.04(-0.44%)
Oct 31, 2013 10.08 10.21 9.637 9.941 61,012 -0.06(-0.61%)
Oct 30, 2013 10.17 10.26 9.811 10.00 87,785 -0.18(-1.79%)
Oct 29, 2013 10.43 10.46 10.11 10.18 64,524 -0.22(-2.09%)
Oct 28, 2013 10.49 10.57 10.25 10.40 66,038 -0.16(-1.56%)
Oct 25, 2013 10.58 10.95 9.993 10.57 108,090 +0.04(+0.41%)
Oct 24, 2013 10.48 10.66 10.43 10.52 47,643 +0.12(+1.17%)
Oct 23, 2013 10.55 11.25 10.29 10.40 135,022 -0.15(-1.40%)
Oct 22, 2013 9.941 10.61 9.941 10.55 117,634 +0.22(+2.10%)
Oct 21, 2013 9.985 10.43 9.924 10.33 162,236 +0.26(+2.59%)
Oct 18, 2013 9.985 10.45 9.906 10.07 125,452 +0.02(+0.17%)
Oct 17, 2013 9.420 10.20 9.412 10.05 147,522 +0.64(+6.83%)
Oct 16, 2013 9.420 9.420 9.177 9.412 70,981 +0.02(+0.18%)
Oct 15, 2013 9.429 9.464 9.110 9.394 58,069 +0.00(+0.00%)
Oct 14, 2013 9.047 9.551 8.986 9.394 96,424 +0.28(+3.05%)
Oct 11, 2013 8.630 9.151 8.630 9.116 97,831 +0.43(+5.00%)
Oct 10, 2013 8.526 9.038 8.448 8.682 91,854 +0.26(+3.09%)
Oct 09, 2013 8.179 8.674 8.179 8.422 79,096 +0.24(+2.97%)
Oct 08, 2013 8.127 8.179 7.903 8.179 80,106 +0.07(+0.86%)
Oct 07, 2013 8.049 8.135 8.014 8.109 34,232 +0.10(+1.19%)
Oct 04, 2013 7.927 8.075 7.884 8.014 25,971 +0.15(+1.88%)
Oct 03, 2013 7.884 7.884 7.736 7.866 10,562 +0.00(+0.00%)
Oct 02, 2013 7.996 7.996 7.857 7.866 18,305 -0.12(-1.52%)
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.