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 (%)
Apr 29, 2016 9.728 9.841 9.569 9.841 263,550 +0.12(+1.23%)
Apr 28, 2016 9.834 10.11 9.668 9.721 153,205 -0.13(-1.28%)
Apr 27, 2016 9.887 9.921 9.715 9.848 169,252 -0.03(-0.27%)
Apr 26, 2016 9.974 10.25 9.768 9.874 105,129 +0.01(+0.07%)
Apr 25, 2016 9.721 10.03 9.609 9.867 364,365 +0.06(+0.61%)
Apr 22, 2016 9.748 9.980 9.748 9.808 624,878 -0.11(-1.14%)
Apr 21, 2016 9.768 9.987 9.741 9.921 94,859 +0.17(+1.77%)
Apr 20, 2016 10.03 10.09 9.748 9.748 72,185 -0.32(-3.16%)
Apr 19, 2016 9.695 10.17 9.695 10.07 145,709 +0.21(+2.15%)
Apr 18, 2016 9.954 10.07 9.761 9.854 30,927 -0.20(-1.98%)
Apr 15, 2016 10.09 10.27 10.05 10.05 49,752 -0.03(-0.33%)
Apr 14, 2016 9.954 10.11 9.937 10.09 120,380 +0.17(+1.67%)
Apr 13, 2016 9.848 9.960 9.741 9.921 38,534 +0.08(+0.81%)
Apr 12, 2016 9.748 9.927 9.635 9.841 47,288 -0.08(-0.80%)
Apr 11, 2016 9.589 10.11 9.542 9.921 106,882 +0.22(+2.26%)
Apr 08, 2016 9.443 9.718 9.390 9.702 282,923 +0.25(+2.60%)
Apr 07, 2016 9.416 9.688 9.330 9.456 127,119 +0.09(+0.99%)
Apr 06, 2016 9.489 9.516 9.350 9.363 109,433 +0.03(+0.36%)
Apr 05, 2016 9.423 9.423 8.919 9.330 223,781 -0.19(-1.95%)
Apr 04, 2016 9.483 9.556 9.357 9.516 138,499 -0.06(-0.62%)
Apr 01, 2016 9.662 9.788 9.396 9.575 50,439 -0.35(-3.54%)
Mar 31, 2016 9.423 9.960 9.423 9.927 137,017 +0.44(+4.69%)
Mar 30, 2016 9.456 9.506 9.376 9.483 52,459 +0.01(+0.07%)
Mar 29, 2016 9.463 9.602 9.310 9.476 97,647 -0.02(-0.21%)
Mar 28, 2016 9.536 9.536 9.250 9.496 122,319 +0.05(+0.49%)
Mar 24, 2016 9.489 9.449 9.449 9.449 51,086 -0.11(-1.18%)
Mar 23, 2016 9.502 9.675 9.323 9.562 170,595 -0.05(-0.55%)
Mar 22, 2016 9.177 9.755 9.091 9.615 172,366 +0.45(+4.92%)
Mar 21, 2016 9.011 9.164 8.733 9.164 84,562 +0.21(+2.30%)
Mar 18, 2016 9.204 9.284 8.899 8.958 59,086 -0.16(-1.75%)
Mar 17, 2016 8.719 9.157 8.673 9.118 49,766 +0.43(+4.97%)
Mar 16, 2016 8.573 8.779 8.301 8.686 71,279 +0.09(+1.08%)
Mar 15, 2016 8.607 8.646 8.281 8.593 98,890 -0.01(-0.15%)
Mar 14, 2016 8.668 8.713 8.534 8.607 37,253 -0.08(-0.92%)
Mar 11, 2016 8.779 8.846 8.520 8.686 39,860 -0.03(-0.38%)
Mar 10, 2016 9.065 9.065 8.627 8.719 64,953 -0.29(-3.17%)
Mar 09, 2016 8.799 9.005 8.640 9.005 57,216 +0.19(+2.18%)
Mar 08, 2016 8.958 8.992 8.613 8.812 58,146 -0.17(-1.92%)
Mar 07, 2016 8.693 8.992 8.680 8.985 120,352 +0.29(+3.28%)
Mar 04, 2016 8.540 8.746 8.447 8.700 169,237 +0.17(+1.94%)
Mar 03, 2016 8.759 8.925 8.321 8.534 131,088 -0.25(-2.87%)
Mar 02, 2016 9.131 9.131 8.613 8.786 189,655 -0.46(-5.02%)
Mar 01, 2016 9.230 9.290 9.025 9.250 134,798 +0.01(+0.07%)
Feb 29, 2016 8.540 9.244 8.361 9.244 307,107 +0.67(+7.82%)
Feb 26, 2016 7.737 8.686 7.565 8.573 681,307 +0.68(+8.57%)
Feb 25, 2016 7.737 8.102 7.711 7.897 84,734 +0.03(+0.34%)
Feb 24, 2016 7.080 7.996 7.021 7.870 185,347 +0.74(+10.43%)
Feb 23, 2016 7.406 7.498 7.127 7.127 78,227 -0.28(-3.76%)
Feb 22, 2016 7.100 7.631 7.061 7.406 168,999 +0.43(+6.18%)
Feb 19, 2016 6.994 7.133 6.835 6.974 70,228 +0.01(+0.19%)
Feb 18, 2016 6.802 7.061 6.735 6.961 356,052 +0.19(+2.84%)
Feb 17, 2016 6.954 7.187 6.735 6.769 798,403 -0.25(-3.50%)
Feb 16, 2016 7.153 7.190 6.888 7.014 135,715 -0.01(-0.19%)
Feb 12, 2016 6.842 7.027 7.027 7.027 201,331 +0.31(+4.54%)
Feb 11, 2016 6.715 6.848 6.589 6.722 290,170 -0.09(-1.36%)
Feb 10, 2016 6.715 6.822 6.543 6.815 50,709 +0.09(+1.28%)
Feb 09, 2016 6.775 7.001 6.669 6.729 43,872 +0.03(+0.50%)
Feb 08, 2016 6.988 7.392 6.543 6.696 122,661 -0.44(-6.23%)
Feb 05, 2016 6.755 7.187 6.755 7.140 81,988 +0.30(+4.36%)
Feb 04, 2016 6.589 7.061 6.450 6.842 48,122 +0.27(+4.14%)
Feb 03, 2016 6.583 6.742 6.470 6.569 113,319 +0.03(+0.51%)
Feb 02, 2016 6.828 6.828 6.483 6.536 52,248 -0.31(-4.55%)
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.