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 )

11.10 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 8.162 8.162 8.162 8.162 134,422 -0.05(-0.65%)
Dec 30, 2015 8.222 8.262 8.102 8.215 39,029 -0.05(-0.56%)
Dec 29, 2015 8.288 8.427 8.136 8.262 104,945 +0.01(+0.16%)
Dec 28, 2015 8.328 8.364 8.142 8.248 103,654 -0.13(-1.58%)
Dec 24, 2015 8.421 8.381 8.381 8.381 41,441 -0.01(-0.16%)
Dec 23, 2015 8.109 8.494 8.029 8.394 232,618 +0.29(+3.52%)
Dec 22, 2015 8.162 8.162 7.910 8.109 63,249 +0.10(+1.24%)
Dec 21, 2015 8.189 8.242 7.711 8.009 149,457 -0.05(-0.58%)
Dec 18, 2015 8.414 8.414 7.963 8.056 108,963 -0.33(-3.96%)
Dec 17, 2015 8.222 8.620 8.175 8.388 215,881 +0.16(+1.94%)
Dec 16, 2015 8.169 8.361 8.116 8.228 85,424 +0.04(+0.49%)
Dec 15, 2015 8.063 8.209 7.910 8.189 204,769 +0.22(+2.75%)
Dec 14, 2015 8.215 8.255 7.830 7.970 181,062 -0.32(-3.84%)
Dec 11, 2015 8.281 8.338 8.082 8.288 102,407 -0.07(-0.79%)
Dec 10, 2015 8.507 8.520 8.268 8.354 97,810 -0.11(-1.25%)
Dec 09, 2015 8.461 8.627 8.195 8.461 186,567 +0.04(+0.47%)
Dec 08, 2015 8.573 8.573 8.321 8.421 150,237 -0.19(-2.16%)
Dec 07, 2015 8.892 8.905 8.435 8.607 308,429 -0.25(-2.77%)
Dec 04, 2015 9.065 9.091 8.786 8.852 304,294 -0.24(-2.63%)
Dec 03, 2015 9.191 9.224 8.972 9.091 228,621 -0.09(-0.94%)
Dec 02, 2015 9.091 9.295 9.018 9.177 247,719 +0.11(+1.17%)
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.