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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.