Skip to main content

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

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.21 14.10 12.65 13.63 70,095 +0.58(+4.45%)
Sep 29, 2015 13.48 13.63 12.74 13.05 55,837 -0.37(-2.73%)
Sep 28, 2015 13.44 14.26 12.99 13.42 52,364 -0.28(-2.05%)
Sep 25, 2015 13.32 13.97 13.19 13.70 43,851 +0.35(+2.60%)
Sep 24, 2015 13.38 13.40 13.06 13.35 20,351 -0.08(-0.56%)
Sep 23, 2015 13.61 13.75 13.31 13.43 27,938 -0.29(-2.12%)
Sep 22, 2015 13.20 13.78 12.99 13.72 36,978 +0.15(+1.11%)
Sep 21, 2015 13.54 13.63 13.14 13.57 39,875 +0.07(+0.56%)
Sep 18, 2015 13.66 13.66 13.25 13.49 56,509 -0.35(-2.51%)
Sep 17, 2015 13.81 14.06 13.46 13.84 7,627 -0.01(-0.07%)
Sep 16, 2015 13.69 14.02 13.46 13.85 17,392 +0.03(+0.20%)
Sep 15, 2015 13.89 13.97 13.29 13.82 45,161 -0.08(-0.61%)
Sep 14, 2015 14.03 14.03 13.57 13.90 15,260 -0.13(-0.94%)
Sep 11, 2015 13.74 14.18 13.52 14.04 98,294 +0.36(+2.60%)
Sep 10, 2015 13.89 13.89 13.40 13.68 35,371 -0.01(-0.07%)
Sep 09, 2015 13.79 13.98 13.58 13.69 149,735 +0.00(+0.00%)
Sep 08, 2015 13.59 13.86 13.29 13.69 76,854 +0.20(+1.46%)
Sep 04, 2015 13.58 13.49 13.49 13.49 40,317 -0.27(-1.98%)
Sep 03, 2015 13.53 13.88 13.39 13.76 68,765 +0.13(+0.96%)
Sep 02, 2015 13.86 14.11 13.22 13.63 55,887 -0.22(-1.56%)
Sep 01, 2015 13.76 14.12 13.59 13.85 35,057 -0.29(-2.06%)
Aug 31, 2015 14.05 14.20 13.51 14.14 26,701 +0.09(+0.67%)
Aug 28, 2015 13.74 14.82 13.64 14.04 201,001 +0.07(+0.47%)
Aug 27, 2015 13.65 14.20 13.63 13.98 33,732 +0.28(+2.05%)
Aug 26, 2015 13.29 13.83 13.19 13.70 23,520 +0.26(+1.95%)
Aug 25, 2015 13.44 13.66 13.41 13.44 25,052 +0.11(+0.84%)
Aug 24, 2015 13.67 13.67 12.79 13.32 41,125 -0.53(-3.79%)
Aug 21, 2015 14.56 14.64 13.83 13.85 27,851 -1.07(-7.17%)
Aug 20, 2015 15.27 15.95 14.75 14.92 74,796 -0.67(-4.27%)
Aug 19, 2015 15.84 15.84 15.11 15.58 61,755 -0.38(-2.35%)
Aug 18, 2015 15.99 16.16 15.78 15.96 8,833 -0.15(-0.93%)
Aug 17, 2015 15.89 16.11 15.75 16.11 7,498 +0.11(+0.70%)
Aug 14, 2015 15.90 16.08 15.61 15.99 16,015 -0.04(-0.23%)
Aug 13, 2015 15.64 16.03 15.33 16.03 19,100 +0.37(+2.33%)
Aug 12, 2015 15.84 15.84 15.56 15.67 15,982 -0.46(-2.85%)
Aug 11, 2015 16.74 16.94 15.84 16.13 47,290 -0.67(-3.96%)
Aug 10, 2015 16.15 17.33 16.15 16.79 75,554 +0.55(+3.41%)
Aug 07, 2015 15.67 16.36 15.54 16.24 25,891 +0.49(+3.10%)
Aug 06, 2015 15.47 16.23 14.94 15.75 70,886 +0.00(+0.00%)
Aug 05, 2015 15.83 16.28 15.60 15.75 44,298 +0.03(+0.18%)
Aug 04, 2015 16.18 16.45 15.48 15.72 31,502 -0.56(-3.45%)
Aug 03, 2015 15.73 16.42 15.72 16.29 31,521 +0.43(+2.72%)
Jul 31, 2015 15.64 15.85 15.58 15.85 30,889 +0.16(+1.02%)
Jul 30, 2015 15.83 16.09 15.52 15.69 12,850 -0.23(-1.47%)
Jul 29, 2015 15.67 16.11 15.59 15.93 16,567 +0.13(+0.83%)
Jul 28, 2015 15.63 16.07 15.56 15.80 19,965 +0.19(+1.20%)
Jul 27, 2015 15.61 15.69 15.56 15.61 10,062 -0.12(-0.77%)
Jul 24, 2015 16.08 16.15 15.65 15.73 15,128 -0.42(-2.61%)
Jul 23, 2015 16.64 16.64 16.04 16.15 15,620 -0.37(-2.21%)
Jul 22, 2015 16.48 16.64 16.31 16.52 142,309 -0.11(-0.68%)
Jul 21, 2015 16.71 16.83 16.40 16.63 163,103 +0.04(+0.23%)
Jul 20, 2015 17.20 17.20 16.49 16.59 93,365 -0.79(-4.53%)
Jul 17, 2015 17.34 17.50 17.04 17.38 41,370 +0.05(+0.27%)
Jul 16, 2015 17.20 17.61 17.11 17.34 110,216 +0.28(+1.65%)
Jul 15, 2015 16.64 17.55 16.58 17.05 92,402 +0.11(+0.66%)
Jul 14, 2015 16.75 17.02 16.74 16.94 162,569 +0.09(+0.56%)
Jul 13, 2015 16.84 16.99 16.72 16.85 13,740 +0.19(+1.13%)
Jul 10, 2015 16.59 16.94 16.44 16.66 47,333 +0.21(+1.25%)
Jul 09, 2015 15.95 16.63 15.80 16.45 44,871 +0.67(+4.22%)
Jul 08, 2015 16.27 16.27 15.76 15.79 24,329 -0.57(-3.50%)
Jul 07, 2015 16.71 16.71 16.13 16.36 31,165 -0.23(-1.41%)
Jul 06, 2015 17.10 17.10 16.56 16.59 25,633 -0.62(-3.59%)
Jul 02, 2015 16.65 17.21 17.21 17.21 135,352 +0.43(+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.