Skip to main content

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

9.410 +0.020 (+0.21%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.56 10.68 10.11 10.51 133,966 -0.68(-6.05%)
Jul 30, 2014 10.62 11.47 10.62 11.19 175,948 +0.76(+7.32%)
Jul 29, 2014 10.01 10.58 9.993 10.42 149,286 +0.54(+5.51%)
Jul 28, 2014 9.967 10.11 9.595 9.881 173,583 -0.07(-0.67%)
Jul 25, 2014 10.11 10.13 9.867 9.947 273,339 -0.03(-0.33%)
Jul 24, 2014 10.18 10.54 9.921 9.980 250,757 -0.03(-0.27%)
Jul 23, 2014 10.50 10.66 9.921 10.01 165,259 -0.43(-4.13%)
Jul 22, 2014 10.95 11.05 10.19 10.44 149,678 -0.33(-3.02%)
Jul 21, 2014 11.31 11.31 10.59 10.76 79,024 -0.58(-5.09%)
Jul 18, 2014 10.88 11.37 10.75 11.34 190,276 +0.42(+3.83%)
Jul 17, 2014 10.54 10.97 10.54 10.92 203,754 +0.25(+2.30%)
Jul 16, 2014 11.05 11.05 10.53 10.68 147,308 -0.31(-2.84%)
Jul 15, 2014 11.36 11.42 10.96 10.99 89,672 -0.43(-3.78%)
Jul 14, 2014 11.48 11.55 11.26 11.42 47,799 -0.12(-1.04%)
Jul 11, 2014 11.47 11.55 11.43 11.54 72,661 +0.08(+0.69%)
Jul 10, 2014 11.34 11.54 11.22 11.46 78,169 +0.02(+0.16%)
Jul 09, 2014 10.93 11.46 10.93 11.44 120,322 +0.49(+4.46%)
Jul 08, 2014 11.10 11.14 10.76 10.95 52,848 -0.15(-1.31%)
Jul 07, 2014 11.10 11.22 10.91 11.10 50,870 -0.07(-0.65%)
Jul 03, 2014 11.08 11.17 11.17 11.17 32,279 +0.03(+0.24%)
Jul 02, 2014 11.18 11.20 10.89 11.15 49,664 +0.09(+0.78%)
Jul 01, 2014 10.79 11.37 10.78 11.06 137,241 +0.24(+2.26%)
Jun 30, 2014 10.76 10.84 10.64 10.82 50,548 +0.00(+0.00%)
Jun 27, 2014 10.73 10.82 10.66 10.82 26,576 +0.12(+1.11%)
Jun 26, 2014 10.94 10.94 10.70 10.70 50,626 -0.18(-1.64%)
Jun 25, 2014 11.03 11.12 10.79 10.87 46,159 -0.14(-1.26%)
Jun 24, 2014 11.07 11.22 10.92 11.01 100,846 -0.03(-0.30%)
Jun 23, 2014 10.58 11.14 10.56 11.05 234,000 +0.49(+4.69%)
Jun 20, 2014 9.806 10.61 9.806 10.55 377,691 +0.75(+7.60%)
Jun 19, 2014 9.964 10.01 9.753 9.806 128,654 -0.24(-2.43%)
Jun 18, 2014 10.26 10.43 9.898 10.05 304,922 -0.18(-1.80%)
Jun 17, 2014 10.75 10.85 10.11 10.23 182,744 -0.34(-3.18%)
Jun 16, 2014 10.43 10.95 9.713 10.57 459,953 +0.06(+0.57%)
Jun 13, 2014 10.36 10.54 10.10 10.51 120,275 -0.05(-0.44%)
Jun 12, 2014 10.56 10.71 10.20 10.56 176,568 -0.10(-0.93%)
Jun 11, 2014 11.31 11.36 10.57 10.66 60,457 -0.65(-5.78%)
Jun 10, 2014 11.22 11.67 11.22 11.31 78,890 +0.55(+5.09%)
Jun 06, 2014 10.52 10.88 10.45 10.76 65,710 +0.28(+2.64%)
Jun 05, 2014 10.38 10.52 10.38 10.49 87,590 +0.06(+0.57%)
Jun 04, 2014 10.36 10.49 10.36 10.43 71,264 +0.07(+0.70%)
Jun 03, 2014 10.41 10.49 10.23 10.35 132,893 -0.07(-0.63%)
Jun 02, 2014 10.34 10.47 10.19 10.42 37,583 +0.09(+0.89%)
May 30, 2014 10.16 10.43 10.04 10.33 82,696 +0.16(+1.62%)
May 29, 2014 9.634 10.33 9.634 10.16 294,345 +0.53(+5.48%)
May 28, 2014 9.608 9.726 9.430 9.634 75,915 +0.07(+0.69%)
May 27, 2014 9.575 9.700 9.568 9.568 46,794 -0.05(-0.48%)
May 23, 2014 9.575 9.614 9.614 9.614 91,533 -0.03(-0.34%)
May 22, 2014 9.561 9.660 9.502 9.647 49,687 +0.15(+1.53%)
May 21, 2014 9.532 9.568 9.449 9.502 18,837 +0.00(+0.00%)
May 20, 2014 9.581 9.654 9.456 9.502 21,202 -0.20(-2.04%)
May 19, 2014 9.595 9.700 9.535 9.700 88,799 +0.11(+1.17%)
May 16, 2014 9.581 9.680 9.238 9.588 80,472 +0.05(+0.48%)
May 15, 2014 9.575 9.674 9.284 9.542 191,906 -0.09(-0.96%)
May 14, 2014 9.713 9.812 9.528 9.634 240,518 -0.05(-0.54%)
May 13, 2014 9.548 9.713 9.548 9.687 129,395 +0.09(+0.96%)
May 12, 2014 9.568 9.667 9.436 9.594 112,912 +0.00(+0.00%)
May 09, 2014 9.502 9.674 9.462 9.594 138,371 +0.05(+0.48%)
May 08, 2014 9.693 9.693 9.311 9.548 94,081 -0.16(-1.63%)
May 07, 2014 9.905 9.905 9.575 9.707 231,392 -0.17(-1.74%)
May 06, 2014 9.482 9.898 9.482 9.878 189,460 +0.33(+3.46%)
May 05, 2014 9.304 9.575 9.185 9.548 143,387 +0.27(+2.92%)
May 02, 2014 8.862 9.548 8.862 9.278 351,846 +0.42(+4.69%)
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.