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: 4:10 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 (%)
May 30, 2014 10.16 10.43 10.04 10.33 82,696 +0.16(+1.62%)
May 29, 2014 9.634 10.33 9.634 10.16 294,345 +0.53(+5.48%)
May 28, 2014 9.608 9.726 9.430 9.634 75,915 +0.07(+0.69%)
May 27, 2014 9.575 9.700 9.568 9.568 46,794 -0.05(-0.48%)
May 23, 2014 9.575 9.614 9.614 9.614 91,533 -0.03(-0.34%)
May 22, 2014 9.561 9.660 9.502 9.647 49,687 +0.15(+1.53%)
May 21, 2014 9.532 9.568 9.449 9.502 18,837 +0.00(+0.00%)
May 20, 2014 9.581 9.654 9.456 9.502 21,202 -0.20(-2.04%)
May 19, 2014 9.595 9.700 9.535 9.700 88,799 +0.11(+1.17%)
May 16, 2014 9.581 9.680 9.238 9.588 80,472 +0.05(+0.48%)
May 15, 2014 9.575 9.674 9.284 9.542 191,906 -0.09(-0.96%)
May 14, 2014 9.713 9.812 9.528 9.634 240,518 -0.05(-0.54%)
May 13, 2014 9.548 9.713 9.548 9.687 129,395 +0.09(+0.96%)
May 12, 2014 9.568 9.667 9.436 9.594 112,912 +0.00(+0.00%)
May 09, 2014 9.502 9.674 9.462 9.594 138,371 +0.05(+0.48%)
May 08, 2014 9.693 9.693 9.311 9.548 94,081 -0.16(-1.63%)
May 07, 2014 9.905 9.905 9.575 9.707 231,392 -0.17(-1.74%)
May 06, 2014 9.482 9.898 9.482 9.878 189,460 +0.33(+3.46%)
May 05, 2014 9.304 9.575 9.185 9.548 143,387 +0.27(+2.92%)
May 02, 2014 8.862 9.548 8.862 9.278 351,846 +0.42(+4.69%)
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.