Skip to main content

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

4.750 +0.150 (+3.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.58 15.96 15.30 15.45 50,149 -0.13(-0.82%)
Feb 26, 2015 15.62 15.85 15.45 15.58 79,141 -0.10(-0.64%)
Feb 25, 2015 15.38 15.85 15.38 15.68 415,861 +0.18(+1.17%)
Feb 24, 2015 15.27 15.60 15.21 15.49 46,484 +0.19(+1.25%)
Feb 23, 2015 15.24 15.38 15.12 15.30 307,478 +0.09(+0.60%)
Feb 20, 2015 15.02 15.28 14.79 15.21 12,452 +0.12(+0.78%)
Feb 19, 2015 15.49 15.60 15.09 15.09 32,309 -0.34(-2.18%)
Feb 18, 2015 15.06 15.73 15.06 15.43 44,113 +0.31(+2.05%)
Feb 17, 2015 14.83 15.12 14.71 15.12 52,922 +0.23(+1.53%)
Feb 13, 2015 14.89 14.89 14.89 14.89 75,953 +0.05(+0.31%)
Feb 12, 2015 14.51 14.95 14.51 14.85 63,669 +0.37(+2.58%)
Feb 11, 2015 14.33 14.60 14.33 14.47 24,783 +0.20(+1.40%)
Feb 10, 2015 14.04 14.31 13.96 14.27 41,471 +0.20(+1.42%)
Feb 09, 2015 14.14 14.22 14.00 14.07 20,558 -0.06(-0.45%)
Feb 06, 2015 14.25 14.37 14.06 14.14 11,340 -0.21(-1.46%)
Feb 05, 2015 14.28 14.77 14.13 14.35 49,183 +0.20(+1.41%)
Feb 04, 2015 13.97 14.34 13.92 14.15 21,513 +0.13(+0.91%)
Feb 03, 2015 13.87 14.14 13.87 14.02 44,480 +0.05(+0.33%)
Feb 02, 2015 14.06 14.07 13.95 13.97 15,170 -0.07(-0.52%)
Jan 30, 2015 13.93 14.07 13.93 14.05 12,030 +0.06(+0.46%)
Jan 29, 2015 14.03 14.12 13.92 13.98 11,590 -0.07(-0.52%)
Jan 28, 2015 14.44 14.44 13.93 14.06 51,177 -0.27(-1.90%)
Jan 27, 2015 14.28 14.45 14.16 14.33 5,340 +0.00(+0.00%)
Jan 26, 2015 14.16 14.38 14.10 14.33 22,835 +0.05(+0.38%)
Jan 23, 2015 14.54 14.54 14.23 14.27 82,483 -0.19(-1.32%)
Jan 22, 2015 14.45 14.51 14.26 14.47 46,675 +0.01(+0.06%)
Jan 21, 2015 13.75 14.49 13.75 14.46 72,278 +0.57(+4.13%)
Jan 20, 2015 13.84 13.97 13.73 13.88 34,431 -0.04(-0.26%)
Jan 16, 2015 13.92 13.97 13.66 13.92 28,567 -0.07(-0.52%)
Jan 15, 2015 14.05 14.05 13.87 13.99 33,258 +0.00(+0.00%)
Jan 14, 2015 14.12 14.19 13.81 13.99 26,681 -0.26(-1.85%)
Jan 13, 2015 14.44 14.61 14.14 14.26 27,584 -0.16(-1.14%)
Jan 12, 2015 13.98 14.43 13.97 14.42 20,221 +0.24(+1.67%)
Jan 09, 2015 14.27 14.37 14.01 14.18 143,706 -0.10(-0.70%)
Jan 08, 2015 14.74 14.79 14.20 14.28 100,389 -0.35(-2.42%)
Jan 07, 2015 14.61 14.97 14.30 14.64 78,107 +0.09(+0.62%)
Jan 06, 2015 14.10 14.68 13.88 14.55 73,994 +0.55(+3.97%)
Jan 05, 2015 13.93 14.18 13.87 13.99 44,527 -0.03(-0.19%)
Jan 02, 2015 13.97 14.49 13.78 14.02 28,745 +0.04(+0.26%)
Dec 31, 2014 13.91 13.98 13.98 13.98 11,431 +0.17(+1.25%)
Dec 30, 2014 14.12 14.17 13.65 13.81 12,740 -0.37(-2.63%)
Dec 29, 2014 14.14 14.23 13.96 14.18 10,965 -0.08(-0.57%)
Dec 26, 2014 14.44 14.70 14.10 14.27 9,978 -0.19(-1.32%)
Dec 24, 2014 14.49 14.46 14.46 14.46 4,066 +0.02(+0.13%)
Dec 23, 2014 14.34 14.56 14.28 14.44 8,314 +0.17(+1.21%)
Dec 22, 2014 13.79 14.48 13.79 14.27 41,302 +0.45(+3.23%)
Dec 19, 2014 13.86 14.04 13.72 13.82 30,270 -0.09(-0.65%)
Dec 18, 2014 14.00 14.29 13.65 13.91 125,441 +0.02(+0.13%)
Dec 17, 2014 13.59 14.16 13.53 13.89 235,335 +0.30(+2.21%)
Dec 16, 2014 13.91 14.02 13.57 13.59 451,834 -0.35(-2.54%)
Dec 15, 2014 13.80 14.17 13.80 13.95 70,884 +0.11(+0.79%)
Dec 12, 2014 14.04 14.27 13.65 13.84 73,566 -0.42(-2.94%)
Dec 11, 2014 14.56 14.56 13.65 14.26 209,567 -0.30(-2.06%)
Dec 10, 2014 14.80 15.00 14.38 14.56 82,241 -0.39(-2.62%)
Dec 09, 2014 14.56 15.01 14.56 14.95 50,929 +0.15(+0.98%)
Dec 08, 2014 15.28 15.45 14.42 14.80 38,750 -0.57(-3.73%)
Dec 05, 2014 15.65 15.87 15.30 15.38 48,298 -0.21(-1.34%)
Dec 04, 2014 15.77 15.81 15.57 15.58 31,605 -0.12(-0.75%)
Dec 03, 2014 16.02 16.18 15.68 15.70 111,203 -0.37(-2.32%)
Dec 02, 2014 16.19 16.55 15.74 16.08 83,686 -0.05(-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.