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 )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 30, 2015 10.05 10.16 10.05 10.14 16,668 +0.05(+0.46%)
Jan 29, 2015 10.13 10.19 10.05 10.09 16,059 -0.05(-0.52%)
Jan 28, 2015 10.42 10.42 10.05 10.14 70,906 -0.20(-1.90%)
Jan 27, 2015 10.31 10.43 10.22 10.34 7,399 +0.00(+0.00%)
Jan 26, 2015 10.22 10.38 10.18 10.34 31,638 +0.04(+0.38%)
Jan 23, 2015 10.49 10.49 10.27 10.30 114,281 -0.14(-1.32%)
Jan 22, 2015 10.43 10.47 10.29 10.44 64,669 +0.01(+0.06%)
Jan 21, 2015 9.922 10.46 9.922 10.43 100,142 +0.41(+4.13%)
Jan 20, 2015 9.987 10.09 9.909 10.02 47,705 -0.03(-0.26%)
Jan 16, 2015 10.05 10.09 9.863 10.05 39,580 -0.05(-0.52%)
Jan 15, 2015 10.14 10.14 10.01 10.10 46,080 +0.00(+0.00%)
Jan 14, 2015 10.19 10.24 9.964 10.10 36,967 -0.19(-1.85%)
Jan 13, 2015 10.42 10.55 10.20 10.29 38,219 -0.12(-1.14%)
Jan 12, 2015 10.09 10.42 10.09 10.41 28,017 +0.17(+1.67%)
Jan 09, 2015 10.30 10.37 10.11 10.24 199,105 -0.07(-0.70%)
Jan 08, 2015 10.64 10.68 10.25 10.31 139,090 -0.26(-2.42%)
Jan 07, 2015 10.55 10.80 10.32 10.57 108,218 +0.07(+0.63%)
Jan 06, 2015 10.18 10.60 10.02 10.50 102,519 +0.40(+3.97%)
Jan 05, 2015 10.05 10.24 10.01 10.10 61,693 -0.02(-0.19%)
Jan 02, 2015 10.09 10.46 9.948 10.12 39,827 +0.03(+0.26%)
Dec 31, 2014 10.04 10.09 10.09 10.09 15,838 +0.12(+1.25%)
Dec 30, 2014 10.19 10.23 9.850 9.968 17,652 -0.27(-2.63%)
Dec 29, 2014 10.20 10.27 10.08 10.24 15,192 -0.06(-0.57%)
Dec 26, 2014 10.42 10.61 10.18 10.30 13,825 -0.14(-1.32%)
Dec 24, 2014 10.46 10.43 10.43 10.43 5,634 +0.01(+0.13%)
Dec 23, 2014 10.35 10.51 10.31 10.42 11,519 +0.12(+1.21%)
Dec 22, 2014 9.955 10.45 9.955 10.30 57,225 +0.32(+3.23%)
Dec 19, 2014 10.01 10.13 9.902 9.974 41,939 -0.07(-0.65%)
Dec 18, 2014 10.11 10.32 9.850 10.04 173,799 +0.01(+0.13%)
Dec 17, 2014 9.811 10.22 9.764 10.03 326,059 +0.22(+2.21%)
Dec 16, 2014 10.04 10.12 9.797 9.810 626,018 -0.26(-2.54%)
Dec 15, 2014 9.961 10.22 9.961 10.07 98,211 +0.08(+0.79%)
Dec 12, 2014 10.13 10.30 9.850 9.987 101,927 -0.30(-2.94%)
Dec 11, 2014 10.51 10.51 9.850 10.29 290,357 -0.22(-2.06%)
Dec 10, 2014 10.68 10.82 10.38 10.51 113,946 -0.28(-2.62%)
Dec 09, 2014 10.51 10.83 10.51 10.79 70,562 +0.11(+0.98%)
Dec 08, 2014 11.02 11.15 10.41 10.68 53,688 -0.41(-3.73%)
Dec 05, 2014 11.29 11.45 11.04 11.10 66,918 -0.15(-1.34%)
Dec 04, 2014 11.38 11.41 11.23 11.25 43,789 -0.09(-0.75%)
Dec 03, 2014 11.56 11.68 11.31 11.33 154,073 -0.27(-2.32%)
Dec 02, 2014 11.69 11.95 11.36 11.60 115,948 -0.03(-0.28%)
Dec 01, 2014 11.39 11.78 11.03 11.64 465,014 +0.05(+0.40%)
Nov 28, 2014 11.49 11.62 11.27 11.59 172,933 +0.16(+1.38%)
Nov 26, 2014 11.01 11.43 11.43 11.43 118,330 +0.42(+3.82%)
Nov 25, 2014 10.98 11.09 10.87 11.01 99,054 -0.01(-0.12%)
Nov 24, 2014 10.72 11.16 10.63 11.02 151,717 +0.33(+3.07%)
Nov 21, 2014 10.44 10.74 10.42 10.70 114,684 +0.28(+2.71%)
Nov 20, 2014 10.40 10.61 10.32 10.41 145,173 -0.01(-0.06%)
Nov 19, 2014 10.53 10.54 10.24 10.42 48,673 -0.18(-1.73%)
Nov 18, 2014 10.84 10.88 10.55 10.60 38,366 -0.21(-1.94%)
Nov 17, 2014 10.48 10.96 10.44 10.81 207,602 +0.27(+2.55%)
Nov 14, 2014 10.29 10.57 10.24 10.55 63,452 +0.33(+3.21%)
Nov 13, 2014 9.790 10.31 9.790 10.22 71,985 +0.37(+3.73%)
Nov 12, 2014 9.593 9.850 9.350 9.850 202,072 +0.20(+2.04%)
Nov 11, 2014 9.495 9.764 9.364 9.653 101,523 +0.14(+1.45%)
Nov 10, 2014 9.502 9.541 9.462 9.515 41,487 -0.07(-0.75%)
Nov 07, 2014 9.679 9.679 9.324 9.587 17,224 -0.09(-0.95%)
Nov 06, 2014 9.771 9.771 9.620 9.679 18,776 -0.13(-1.34%)
Nov 05, 2014 9.567 9.863 9.547 9.810 82,034 -0.02(-0.20%)
Nov 04, 2014 9.718 9.882 9.534 9.830 59,538 +0.10(+1.01%)
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.