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 )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 8.573 8.789 7.947 8.678 62,645 -0.07(-0.75%)
Apr 29, 2014 8.861 8.972 8.609 8.743 73,643 -0.01(-0.07%)
Apr 28, 2014 8.488 8.769 8.488 8.750 83,772 +0.22(+2.52%)
Apr 25, 2014 8.573 8.756 8.351 8.534 47,031 -0.11(-1.28%)
Apr 24, 2014 8.384 8.867 8.384 8.645 126,554 +0.17(+2.00%)
Apr 23, 2014 8.338 8.613 8.306 8.475 60,032 +0.15(+1.80%)
Apr 22, 2014 8.299 8.358 8.169 8.325 18,540 +0.06(+0.71%)
Apr 21, 2014 8.266 8.282 8.038 8.266 17,693 +0.02(+0.24%)
Apr 17, 2014 8.103 8.247 8.247 8.247 11,333 +0.08(+1.04%)
Apr 16, 2014 8.149 8.280 7.999 8.162 17,658 +0.01(+0.16%)
Apr 15, 2014 8.097 8.299 7.973 8.149 40,910 +0.03(+0.40%)
Apr 14, 2014 8.188 8.188 7.927 8.116 49,828 -0.07(-0.88%)
Apr 11, 2014 8.227 8.280 8.103 8.188 6,361 -0.08(-0.95%)
Apr 10, 2014 8.332 8.397 8.031 8.266 52,546 -0.07(-0.86%)
Apr 09, 2014 8.430 8.462 7.901 8.338 125,156 -0.14(-1.69%)
Apr 08, 2014 7.796 8.554 7.718 8.482 64,437 +0.60(+7.62%)
Apr 07, 2014 7.307 8.005 7.307 7.881 76,718 +0.55(+7.48%)
Apr 04, 2014 7.281 7.496 7.228 7.333 18,662 +0.08(+1.17%)
Apr 03, 2014 7.183 7.281 7.156 7.248 9,100 -0.01(-0.18%)
Apr 02, 2014 7.059 7.281 6.954 7.261 22,143 +0.27(+3.83%)
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.