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 )

9.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2015 9.350 9.980 8.952 9.648 99,035 +0.41(+4.45%)
Sep 29, 2015 9.542 9.648 9.014 9.237 78,891 -0.26(-2.73%)
Sep 28, 2015 9.509 10.09 9.197 9.496 73,984 -0.20(-2.05%)
Sep 25, 2015 9.429 9.887 9.333 9.695 61,956 +0.25(+2.60%)
Sep 24, 2015 9.469 9.483 9.244 9.449 28,754 -0.05(-0.56%)
Sep 23, 2015 9.635 9.735 9.423 9.502 39,473 -0.21(-2.12%)
Sep 22, 2015 9.343 9.755 9.197 9.708 52,245 +0.11(+1.11%)
Sep 21, 2015 9.582 9.648 9.297 9.602 56,338 +0.05(+0.56%)
Sep 18, 2015 9.668 9.668 9.376 9.549 79,841 -0.25(-2.51%)
Sep 17, 2015 9.775 9.954 9.529 9.794 10,776 -0.01(-0.07%)
Sep 16, 2015 9.688 9.921 9.529 9.801 24,572 +0.02(+0.20%)
Sep 15, 2015 9.834 9.887 9.410 9.781 63,806 -0.06(-0.61%)
Sep 14, 2015 9.927 9.927 9.602 9.841 21,561 -0.09(-0.94%)
Sep 11, 2015 9.728 10.03 9.569 9.934 138,876 +0.25(+2.60%)
Sep 10, 2015 9.834 9.834 9.483 9.682 49,975 -0.01(-0.07%)
Sep 09, 2015 9.761 9.894 9.609 9.688 211,556 +0.00(+0.00%)
Sep 08, 2015 9.622 9.808 9.410 9.688 108,585 +0.14(+1.46%)
Sep 04, 2015 9.609 9.549 9.549 9.549 56,963 -0.19(-1.98%)
Sep 03, 2015 9.575 9.821 9.476 9.741 97,156 +0.09(+0.96%)
Sep 02, 2015 9.808 9.987 9.357 9.648 78,962 -0.15(-1.56%)
Sep 01, 2015 9.741 9.994 9.615 9.801 49,531 -0.21(-2.06%)
Aug 31, 2015 9.947 10.05 9.562 10.01 37,725 +0.07(+0.67%)
Aug 28, 2015 9.728 10.49 9.655 9.940 283,989 +0.05(+0.47%)
Aug 27, 2015 9.662 10.05 9.648 9.894 47,659 +0.20(+2.05%)
Aug 26, 2015 9.410 9.788 9.337 9.695 33,231 +0.19(+1.95%)
Aug 25, 2015 9.516 9.668 9.489 9.509 35,395 +0.08(+0.84%)
Aug 24, 2015 9.675 9.675 9.051 9.429 58,104 -0.37(-3.79%)
Aug 21, 2015 10.31 10.37 9.788 9.801 39,350 -0.76(-7.17%)
Aug 20, 2015 10.81 11.29 10.44 10.56 105,678 -0.47(-4.27%)
Aug 19, 2015 11.21 11.21 10.70 11.03 87,252 -0.27(-2.35%)
Aug 18, 2015 11.31 11.44 11.17 11.29 12,480 -0.11(-0.93%)
Aug 17, 2015 11.25 11.40 11.15 11.40 10,594 +0.08(+0.70%)
Aug 14, 2015 11.25 11.38 11.05 11.32 22,627 -0.03(-0.23%)
Aug 13, 2015 11.07 11.35 10.85 11.35 26,986 +0.26(+2.33%)
Aug 12, 2015 11.21 11.21 11.02 11.09 22,580 -0.33(-2.85%)
Aug 11, 2015 11.84 11.99 11.21 11.41 66,814 -0.47(-3.96%)
Aug 10, 2015 11.43 12.26 11.43 11.88 106,748 +0.39(+3.41%)
Aug 07, 2015 11.09 11.58 11.00 11.49 36,581 +0.35(+3.09%)
Aug 06, 2015 10.95 11.49 10.58 11.15 100,153 +0.00(+0.00%)
Aug 05, 2015 11.20 11.52 11.04 11.15 62,587 +0.02(+0.18%)
Aug 04, 2015 11.45 11.65 10.96 11.13 44,508 -0.40(-3.45%)
Aug 03, 2015 11.13 11.62 11.13 11.53 44,535 +0.31(+2.72%)
Jul 31, 2015 11.07 11.22 11.03 11.22 43,643 +0.11(+1.02%)
Jul 30, 2015 11.20 11.39 10.98 11.11 18,156 -0.17(-1.47%)
Jul 29, 2015 11.09 11.40 11.04 11.27 23,407 +0.09(+0.83%)
Jul 28, 2015 11.06 11.37 11.02 11.18 28,209 +0.13(+1.20%)
Jul 27, 2015 11.05 11.11 11.02 11.05 14,216 -0.09(-0.78%)
Jul 24, 2015 11.38 11.43 11.08 11.13 21,374 -0.30(-2.61%)
Jul 23, 2015 11.78 11.78 11.35 11.43 22,069 -0.26(-2.21%)
Jul 22, 2015 11.67 11.78 11.55 11.69 201,065 -0.08(-0.68%)
Jul 21, 2015 11.82 11.91 11.61 11.77 230,443 +0.03(+0.23%)
Jul 20, 2015 12.18 12.18 11.67 11.75 131,912 -0.56(-4.53%)
Jul 17, 2015 12.28 12.39 12.06 12.30 58,451 +0.03(+0.27%)
Jul 16, 2015 12.18 12.46 12.11 12.27 155,721 +0.20(+1.65%)
Jul 15, 2015 11.78 12.42 11.73 12.07 130,552 +0.08(+0.66%)
Jul 14, 2015 11.86 12.04 11.85 11.99 229,690 +0.07(+0.56%)
Jul 13, 2015 11.92 12.02 11.83 11.92 19,412 +0.13(+1.13%)
Jul 10, 2015 11.74 11.99 11.63 11.79 66,876 +0.15(+1.25%)
Jul 09, 2015 11.29 11.77 11.18 11.65 63,396 +0.47(+4.22%)
Jul 08, 2015 11.51 11.51 11.16 11.17 34,374 -0.40(-3.50%)
Jul 07, 2015 11.82 11.82 11.41 11.58 44,032 -0.17(-1.41%)
Jul 06, 2015 12.10 12.10 11.72 11.75 36,217 -0.44(-3.60%)
Jul 02, 2015 11.79 12.18 12.18 12.18 191,235 +0.31(+2.57%)
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.