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 )

9.780 +0.290 (+3.06%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 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 9.252 9.876 8.858 9.547 100,082 +0.41(+4.45%)
Sep 29, 2015 9.442 9.547 8.919 9.140 79,726 -0.26(-2.73%)
Sep 28, 2015 9.410 9.987 9.101 9.396 74,767 -0.20(-2.05%)
Sep 25, 2015 9.331 9.784 9.236 9.593 62,611 +0.24(+2.60%)
Sep 24, 2015 9.370 9.383 9.147 9.350 29,058 -0.05(-0.56%)
Sep 23, 2015 9.534 9.633 9.324 9.403 39,891 -0.20(-2.12%)
Sep 22, 2015 9.245 9.653 9.101 9.607 52,797 +0.11(+1.11%)
Sep 21, 2015 9.482 9.547 9.199 9.502 56,934 +0.05(+0.56%)
Sep 18, 2015 9.567 9.567 9.278 9.449 80,685 -0.24(-2.51%)
Sep 17, 2015 9.672 9.850 9.429 9.692 10,890 -0.01(-0.07%)
Sep 16, 2015 9.587 9.817 9.429 9.699 24,832 +0.02(+0.20%)
Sep 15, 2015 9.731 9.784 9.311 9.679 64,481 -0.06(-0.61%)
Sep 14, 2015 9.823 9.823 9.502 9.738 21,789 -0.09(-0.94%)
Sep 11, 2015 9.626 9.928 9.469 9.830 140,345 +0.25(+2.60%)
Sep 10, 2015 9.731 9.731 9.383 9.580 50,504 -0.01(-0.07%)
Sep 09, 2015 9.659 9.790 9.508 9.587 213,794 +0.00(+0.00%)
Sep 08, 2015 9.521 9.705 9.311 9.587 109,733 +0.14(+1.46%)
Sep 04, 2015 9.508 9.449 9.449 9.449 57,566 -0.19(-1.98%)
Sep 03, 2015 9.475 9.718 9.377 9.639 98,183 +0.09(+0.96%)
Sep 02, 2015 9.705 9.882 9.259 9.547 79,797 -0.15(-1.56%)
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.