Skip to main content

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

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.85 16.93 16.74 16.90 246,430 +0.03(+0.17%)
May 28, 2015 17.01 17.18 16.83 16.88 224,904 -0.04(-0.22%)
May 27, 2015 16.90 17.30 16.78 16.91 66,990 -0.05(-0.28%)
May 26, 2015 16.81 17.12 16.81 16.96 123,849 +0.02(+0.11%)
May 22, 2015 16.85 16.94 16.94 16.94 52,690 +0.02(+0.11%)
May 21, 2015 17.07 17.17 16.80 16.92 91,903 -0.26(-1.53%)
May 20, 2015 17.29 17.49 16.96 17.19 76,170 -0.16(-0.92%)
May 19, 2015 17.47 17.60 17.25 17.34 26,093 -0.20(-1.12%)
May 18, 2015 17.51 17.79 17.34 17.54 25,216 -0.03(-0.16%)
May 15, 2015 17.57 17.78 17.27 17.57 17,343 -0.03(-0.16%)
May 14, 2015 17.64 17.80 17.47 17.60 15,393 -0.03(-0.16%)
May 13, 2015 17.50 17.77 17.24 17.63 73,994 +0.08(+0.43%)
May 12, 2015 17.22 17.77 17.12 17.55 23,730 +0.21(+1.19%)
May 11, 2015 17.26 17.53 17.26 17.34 9,166 -0.07(-0.38%)
May 08, 2015 17.71 17.76 17.39 17.41 10,333 -0.10(-0.59%)
May 07, 2015 17.34 17.67 17.12 17.51 51,942 -0.06(-0.32%)
May 06, 2015 17.66 17.66 17.14 17.57 33,554 -0.12(-0.69%)
May 05, 2015 17.41 17.88 17.28 17.69 132,468 +0.25(+1.45%)
May 04, 2015 17.04 17.69 17.04 17.44 30,981 +0.26(+1.53%)
May 01, 2015 16.94 17.23 16.81 17.18 43,931 +0.19(+1.10%)
Apr 30, 2015 17.22 17.31 16.89 16.99 48,283 -0.38(-2.16%)
Apr 29, 2015 17.43 17.66 17.30 17.36 27,913 -0.21(-1.17%)
Apr 28, 2015 17.53 17.64 17.35 17.57 43,123 -0.14(-0.79%)
Apr 27, 2015 17.34 17.97 17.33 17.71 40,589 +0.18(+1.02%)
Apr 24, 2015 17.48 17.67 17.24 17.53 28,102 -0.01(-0.05%)
Apr 23, 2015 17.28 17.70 17.19 17.54 28,803 +0.32(+1.85%)
Apr 22, 2015 17.04 17.29 17.04 17.22 15,973 +0.16(+0.93%)
Apr 21, 2015 17.12 17.16 16.94 17.06 16,649 -0.06(-0.33%)
Apr 20, 2015 16.79 17.19 16.74 17.12 106,141 +0.38(+2.24%)
Apr 17, 2015 17.10 17.14 16.64 16.74 80,836 -0.45(-2.62%)
Apr 16, 2015 17.49 17.50 17.16 17.19 49,232 -0.50(-2.81%)
Apr 15, 2015 18.42 18.42 17.67 17.69 50,826 -0.78(-4.21%)
Apr 14, 2015 18.04 18.49 17.86 18.47 31,163 +0.35(+1.91%)
Apr 13, 2015 18.31 18.32 18.03 18.12 31,757 -0.28(-1.53%)
Apr 10, 2015 18.06 18.48 18.05 18.40 36,053 +0.31(+1.71%)
Apr 09, 2015 18.34 18.34 17.93 18.09 43,447 -0.34(-1.83%)
Apr 08, 2015 18.47 18.52 18.29 18.43 53,841 -0.07(-0.35%)
Apr 07, 2015 18.60 18.61 18.37 18.50 15,999 -0.14(-0.75%)
Apr 06, 2015 18.42 18.67 18.42 18.64 49,389 +0.12(+0.66%)
Apr 02, 2015 18.69 18.52 18.52 18.52 23,891 -0.02(-0.10%)
Apr 01, 2015 18.47 18.65 17.98 18.54 38,021 +0.06(+0.30%)
Mar 31, 2015 18.47 18.51 18.26 18.48 89,878 -0.07(-0.35%)
Mar 30, 2015 18.69 18.74 18.27 18.54 56,745 -0.08(-0.40%)
Mar 27, 2015 18.03 18.69 18.03 18.62 74,248 +0.50(+2.74%)
Mar 26, 2015 18.81 18.86 17.97 18.12 82,507 -0.83(-4.40%)
Mar 25, 2015 18.96 19.36 18.86 18.96 79,795 -0.06(-0.30%)
Mar 24, 2015 18.74 19.01 18.56 19.01 121,314 +0.15(+0.80%)
Mar 23, 2015 19.51 19.65 18.73 18.86 159,790 -0.64(-3.27%)
Mar 20, 2015 19.13 19.69 19.12 19.50 72,301 +0.36(+1.86%)
Mar 19, 2015 19.70 19.70 19.10 19.14 200,877 -0.64(-3.22%)
Mar 18, 2015 18.30 20.16 18.30 19.78 337,898 +1.01(+5.39%)
Mar 17, 2015 18.02 18.94 17.91 18.77 384,692 +0.76(+4.22%)
Mar 16, 2015 17.68 18.27 17.59 18.01 251,565 +0.46(+2.62%)
Mar 13, 2015 17.62 17.79 17.46 17.55 58,691 -0.01(-0.05%)
Mar 12, 2015 17.12 17.70 17.12 17.56 164,585 +0.53(+3.08%)
Mar 11, 2015 16.50 17.24 16.30 17.04 67,595 +0.63(+3.83%)
Mar 10, 2015 16.68 16.68 16.30 16.41 159,730 -0.31(-1.85%)
Mar 09, 2015 16.28 16.85 16.13 16.72 85,509 +0.52(+3.24%)
Mar 06, 2015 16.22 16.46 16.00 16.19 51,012 -0.02(-0.12%)
Mar 05, 2015 15.63 16.27 15.60 16.21 181,283 +0.58(+3.72%)
Mar 04, 2015 15.55 15.69 15.33 15.63 101,392 +0.12(+0.79%)
Mar 03, 2015 15.46 15.67 15.42 15.51 31,353 -0.06(-0.36%)
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.