Skip to main content

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

9.560 +0.170 (+1.81%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.947 10.05 9.562 10.01 37,725 +0.07(+0.67%)
Aug 28, 2015 9.728 10.49 9.655 9.940 283,989 +0.05(+0.47%)
Aug 27, 2015 9.662 10.05 9.648 9.894 47,659 +0.20(+2.05%)
Aug 26, 2015 9.410 9.788 9.337 9.695 33,231 +0.19(+1.95%)
Aug 25, 2015 9.516 9.668 9.489 9.509 35,395 +0.08(+0.84%)
Aug 24, 2015 9.675 9.675 9.051 9.429 58,104 -0.37(-3.79%)
Aug 21, 2015 10.31 10.37 9.788 9.801 39,350 -0.76(-7.17%)
Aug 20, 2015 10.81 11.29 10.44 10.56 105,678 -0.47(-4.27%)
Aug 19, 2015 11.21 11.21 10.70 11.03 87,252 -0.27(-2.35%)
Aug 18, 2015 11.31 11.44 11.17 11.29 12,480 -0.11(-0.93%)
Aug 17, 2015 11.25 11.40 11.15 11.40 10,594 +0.08(+0.70%)
Aug 14, 2015 11.25 11.38 11.05 11.32 22,627 -0.03(-0.23%)
Aug 13, 2015 11.07 11.35 10.85 11.35 26,986 +0.26(+2.33%)
Aug 12, 2015 11.21 11.21 11.02 11.09 22,580 -0.33(-2.85%)
Aug 11, 2015 11.84 11.99 11.21 11.41 66,814 -0.47(-3.96%)
Aug 10, 2015 11.43 12.26 11.43 11.88 106,748 +0.39(+3.41%)
Aug 07, 2015 11.09 11.58 11.00 11.49 36,581 +0.35(+3.09%)
Aug 06, 2015 10.95 11.49 10.58 11.15 100,153 +0.00(+0.00%)
Aug 05, 2015 11.20 11.52 11.04 11.15 62,587 +0.02(+0.18%)
Aug 04, 2015 11.45 11.65 10.96 11.13 44,508 -0.40(-3.45%)
Aug 03, 2015 11.13 11.62 11.13 11.53 44,535 +0.31(+2.72%)
Jul 31, 2015 11.07 11.22 11.03 11.22 43,643 +0.11(+1.02%)
Jul 30, 2015 11.20 11.39 10.98 11.11 18,156 -0.17(-1.47%)
Jul 29, 2015 11.09 11.40 11.04 11.27 23,407 +0.09(+0.83%)
Jul 28, 2015 11.06 11.37 11.02 11.18 28,209 +0.13(+1.20%)
Jul 27, 2015 11.05 11.11 11.02 11.05 14,216 -0.09(-0.78%)
Jul 24, 2015 11.38 11.43 11.08 11.13 21,374 -0.30(-2.61%)
Jul 23, 2015 11.78 11.78 11.35 11.43 22,069 -0.26(-2.21%)
Jul 22, 2015 11.67 11.78 11.55 11.69 201,065 -0.08(-0.68%)
Jul 21, 2015 11.82 11.91 11.61 11.77 230,443 +0.03(+0.23%)
Jul 20, 2015 12.18 12.18 11.67 11.75 131,912 -0.56(-4.53%)
Jul 17, 2015 12.28 12.39 12.06 12.30 58,451 +0.03(+0.27%)
Jul 16, 2015 12.18 12.46 12.11 12.27 155,721 +0.20(+1.65%)
Jul 15, 2015 11.78 12.42 11.73 12.07 130,552 +0.08(+0.66%)
Jul 14, 2015 11.86 12.04 11.85 11.99 229,690 +0.07(+0.56%)
Jul 13, 2015 11.92 12.02 11.83 11.92 19,412 +0.13(+1.13%)
Jul 10, 2015 11.74 11.99 11.63 11.79 66,876 +0.15(+1.25%)
Jul 09, 2015 11.29 11.77 11.18 11.65 63,396 +0.47(+4.22%)
Jul 08, 2015 11.51 11.51 11.16 11.17 34,374 -0.40(-3.50%)
Jul 07, 2015 11.82 11.82 11.41 11.58 44,032 -0.17(-1.41%)
Jul 06, 2015 12.10 12.10 11.72 11.75 36,217 -0.44(-3.60%)
Jul 02, 2015 11.79 12.18 12.18 12.18 191,235 +0.31(+2.57%)
Jul 01, 2015 12.04 12.04 11.36 11.88 76,130 -0.03(-0.28%)
Jun 30, 2015 12.02 12.03 11.56 11.91 39,096 -0.09(-0.77%)
Jun 29, 2015 12.32 12.32 11.93 12.00 18,929 -0.44(-3.52%)
Jun 26, 2015 12.06 12.69 12.06 12.44 67,538 -0.09(-0.74%)
Jun 25, 2015 12.42 12.65 12.19 12.54 82,059 +0.12(+0.96%)
Jun 24, 2015 12.61 12.75 12.33 12.42 66,867 -0.27(-2.14%)
Jun 23, 2015 12.77 12.87 12.61 12.69 119,594 -0.08(-0.62%)
Jun 22, 2015 11.82 12.90 11.82 12.77 235,588 +0.94(+7.91%)
Jun 19, 2015 11.77 11.84 11.69 11.83 83,964 +0.10(+0.85%)
Jun 18, 2015 11.71 11.77 11.70 11.73 49,324 +0.05(+0.40%)
Jun 17, 2015 11.95 11.96 11.55 11.69 101,678 -0.26(-2.17%)
Jun 16, 2015 11.94 12.03 11.88 11.94 121,150 -0.13(-1.10%)
Jun 15, 2015 12.12 12.15 12.04 12.08 62,864 -0.19(-1.52%)
Jun 12, 2015 12.35 12.42 12.11 12.26 27,588 -0.18(-1.44%)
Jun 11, 2015 12.54 12.54 12.31 12.44 51,654 -0.11(-0.90%)
Jun 10, 2015 12.54 12.71 12.51 12.55 194,692 -0.05(-0.37%)
Jun 09, 2015 12.16 12.64 12.14 12.60 131,714 +0.26(+2.10%)
Jun 08, 2015 12.30 12.46 12.11 12.34 179,581 -0.08(-0.64%)
Jun 05, 2015 12.65 12.65 12.34 12.42 41,770 -0.23(-1.78%)
Jun 04, 2015 12.31 12.74 12.27 12.65 129,981 +0.27(+2.14%)
Jun 03, 2015 12.40 12.60 12.30 12.38 260,296 +0.00(+0.00%)
Jun 02, 2015 11.88 12.42 11.88 12.38 35,445 +0.47(+3.96%)
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.