Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.90 11.90 11.44 11.79 39,510 -0.09(-0.77%)
Jun 29, 2015 12.19 12.19 11.81 11.88 19,129 -0.43(-3.52%)
Jun 26, 2015 11.93 12.56 11.93 12.31 68,252 -0.09(-0.74%)
Jun 25, 2015 12.29 12.52 12.06 12.40 82,927 +0.12(+0.96%)
Jun 24, 2015 12.48 12.62 12.20 12.29 67,574 -0.27(-2.14%)
Jun 23, 2015 12.63 12.74 12.48 12.55 120,860 -0.08(-0.62%)
Jun 22, 2015 11.70 12.77 11.70 12.63 238,080 +0.93(+7.91%)
Jun 19, 2015 11.64 11.71 11.57 11.71 84,852 +0.10(+0.85%)
Jun 18, 2015 11.59 11.65 11.57 11.61 49,846 +0.05(+0.40%)
Jun 17, 2015 11.83 11.84 11.43 11.56 102,754 -0.26(-2.17%)
Jun 16, 2015 11.82 11.90 11.75 11.82 122,431 -0.13(-1.10%)
Jun 15, 2015 12.00 12.02 11.92 11.95 63,529 -0.18(-1.51%)
Jun 12, 2015 12.22 12.29 11.98 12.13 27,880 -0.18(-1.44%)
Jun 11, 2015 12.41 12.41 12.18 12.31 52,200 -0.11(-0.90%)
Jun 10, 2015 12.41 12.58 12.38 12.42 196,751 -0.05(-0.37%)
Jun 09, 2015 12.03 12.51 12.01 12.47 133,107 +0.26(+2.10%)
Jun 08, 2015 12.17 12.33 11.98 12.21 181,481 -0.08(-0.64%)
Jun 05, 2015 12.52 12.52 12.21 12.29 42,212 -0.22(-1.78%)
Jun 04, 2015 12.18 12.61 12.14 12.52 131,355 +0.26(+2.14%)
Jun 03, 2015 12.27 12.47 12.17 12.25 263,050 +0.00(+0.00%)
Jun 02, 2015 11.76 12.29 11.76 12.25 35,820 +0.47(+3.96%)
Jun 01, 2015 11.81 11.97 11.76 11.79 377,832 -0.05(-0.44%)
May 29, 2015 11.80 11.86 11.72 11.84 351,857 +0.02(+0.17%)
May 28, 2015 11.91 12.03 11.79 11.82 321,121 -0.03(-0.22%)
May 27, 2015 11.84 12.11 11.75 11.85 95,649 -0.03(-0.28%)
May 26, 2015 11.77 11.99 11.77 11.88 176,834 +0.01(+0.11%)
May 22, 2015 11.80 11.87 11.87 11.87 75,231 +0.01(+0.11%)
May 21, 2015 11.96 12.02 11.77 11.85 131,220 -0.18(-1.53%)
May 20, 2015 12.11 12.25 11.88 12.04 108,757 -0.11(-0.92%)
May 19, 2015 12.23 12.33 12.08 12.15 37,256 -0.14(-1.12%)
May 18, 2015 12.27 12.46 12.15 12.29 36,004 -0.02(-0.16%)
May 15, 2015 12.31 12.45 12.10 12.31 24,762 -0.02(-0.16%)
May 14, 2015 12.36 12.47 12.23 12.33 21,978 -0.02(-0.16%)
May 13, 2015 12.26 12.44 12.08 12.34 105,650 +0.05(+0.43%)
May 12, 2015 12.06 12.44 11.99 12.29 33,883 +0.14(+1.19%)
May 11, 2015 12.09 12.28 12.09 12.15 13,087 -0.05(-0.38%)
May 08, 2015 12.40 12.44 12.18 12.19 14,753 -0.07(-0.59%)
May 07, 2015 12.15 12.38 11.99 12.27 74,164 -0.04(-0.32%)
May 06, 2015 12.37 12.37 12.00 12.31 47,909 -0.09(-0.69%)
May 05, 2015 12.19 12.52 12.10 12.39 189,139 +0.18(+1.45%)
May 04, 2015 11.93 12.39 11.93 12.21 44,236 +0.18(+1.53%)
May 01, 2015 11.87 12.07 11.77 12.03 62,725 +0.13(+1.10%)
Apr 30, 2015 12.06 12.13 11.83 11.90 68,939 -0.26(-2.16%)
Apr 29, 2015 12.21 12.37 12.11 12.16 39,854 -0.14(-1.17%)
Apr 28, 2015 12.28 12.36 12.15 12.31 61,572 -0.10(-0.79%)
Apr 27, 2015 12.15 12.59 12.14 12.40 57,954 +0.12(+1.02%)
Apr 24, 2015 12.24 12.38 12.08 12.28 40,125 -0.01(-0.05%)
Apr 23, 2015 12.10 12.40 12.04 12.29 41,126 +0.22(+1.85%)
Apr 22, 2015 11.93 12.11 11.93 12.06 22,807 +0.11(+0.93%)
Apr 21, 2015 11.99 12.02 11.87 11.95 23,772 -0.04(-0.33%)
Apr 20, 2015 11.76 12.04 11.72 11.99 151,549 +0.26(+2.24%)
Apr 17, 2015 11.98 12.00 11.66 11.73 115,420 -0.32(-2.62%)
Apr 16, 2015 12.25 12.26 12.02 12.04 70,294 -0.35(-2.81%)
Apr 15, 2015 12.90 12.90 12.38 12.39 72,571 -0.54(-4.21%)
Apr 14, 2015 12.63 12.95 12.51 12.94 44,495 +0.24(+1.91%)
Apr 13, 2015 12.82 12.83 12.63 12.69 45,343 -0.20(-1.53%)
Apr 10, 2015 12.65 12.94 12.64 12.89 51,477 +0.22(+1.71%)
Apr 09, 2015 12.84 12.84 12.55 12.67 62,034 -0.24(-1.83%)
Apr 08, 2015 12.94 12.97 12.81 12.91 76,875 -0.05(-0.35%)
Apr 07, 2015 13.03 13.03 12.86 12.96 22,843 -0.10(-0.75%)
Apr 06, 2015 12.90 13.07 12.90 13.05 70,518 +0.09(+0.66%)
Apr 02, 2015 13.09 12.97 12.97 12.97 34,113 -0.01(-0.10%)
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.