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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 10.06 10.32 9.935 10.22 83,571 +0.16(+1.62%)
May 29, 2014 9.533 10.22 9.533 10.06 297,459 +0.52(+5.48%)
May 28, 2014 9.507 9.625 9.331 9.533 76,718 +0.07(+0.69%)
May 27, 2014 9.474 9.599 9.468 9.468 47,289 -0.05(-0.48%)
May 23, 2014 9.474 9.514 9.514 9.514 92,501 -0.03(-0.34%)
May 22, 2014 9.461 9.559 9.403 9.546 50,212 +0.14(+1.53%)
May 21, 2014 9.432 9.468 9.350 9.403 19,036 +0.00(+0.00%)
May 20, 2014 9.481 9.553 9.357 9.403 21,427 -0.20(-2.04%)
May 19, 2014 9.494 9.599 9.435 9.599 89,739 +0.11(+1.17%)
May 16, 2014 9.481 9.579 9.141 9.488 81,323 +0.05(+0.48%)
May 15, 2014 9.474 9.572 9.187 9.442 193,936 -0.09(-0.96%)
May 14, 2014 9.612 9.710 9.429 9.533 243,062 -0.05(-0.54%)
May 13, 2014 9.448 9.612 9.448 9.585 130,764 +0.09(+0.96%)
May 12, 2014 9.468 9.566 9.337 9.494 114,106 +0.00(+0.00%)
May 09, 2014 9.403 9.572 9.363 9.494 139,835 +0.05(+0.48%)
May 08, 2014 9.592 9.592 9.213 9.448 95,076 -0.16(-1.63%)
May 07, 2014 9.801 9.801 9.474 9.605 233,839 -0.17(-1.74%)
May 06, 2014 9.383 9.794 9.383 9.775 191,464 +0.33(+3.46%)
May 05, 2014 9.207 9.474 9.089 9.448 144,904 +0.27(+2.92%)
May 02, 2014 8.769 9.448 8.769 9.181 355,568 +0.41(+4.69%)
May 01, 2014 8.684 8.854 8.678 8.769 125,634 +0.09(+1.05%)
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%)
Apr 01, 2014 7.019 7.176 6.947 6.993 12,173 +0.08(+1.23%)
Mar 31, 2014 7.117 7.176 6.908 6.908 89,550 -0.21(-2.94%)
Mar 28, 2014 7.111 7.137 7.098 7.117 14,506 +0.01(+0.18%)
Mar 27, 2014 7.183 7.183 7.104 7.104 19,874 -0.11(-1.54%)
Mar 26, 2014 7.072 7.248 7.072 7.215 20,234 +0.12(+1.66%)
Mar 25, 2014 6.902 7.111 6.902 7.098 10,290 +0.19(+2.74%)
Mar 24, 2014 6.863 6.974 6.856 6.908 10,789 +0.04(+0.57%)
Mar 21, 2014 7.124 7.183 6.836 6.869 45,260 -0.28(-3.93%)
Mar 20, 2014 7.117 7.248 7.104 7.150 24,382 +0.00(+0.00%)
Mar 19, 2014 7.117 7.196 7.117 7.150 35,412 -0.01(-0.09%)
Mar 18, 2014 7.183 7.215 7.130 7.156 31,223 -0.03(-0.36%)
Mar 17, 2014 7.196 7.215 7.170 7.183 11,890 -0.02(-0.27%)
Mar 14, 2014 7.176 7.215 7.162 7.202 31,050 -0.01(-0.18%)
Mar 13, 2014 7.248 7.248 7.156 7.215 16,641 -0.03(-0.45%)
Mar 12, 2014 7.189 7.248 7.085 7.248 26,067 +0.07(+0.91%)
Mar 11, 2014 7.189 7.248 7.183 7.183 45,436 -0.03(-0.36%)
Mar 10, 2014 7.156 7.241 7.156 7.209 25,327 +0.02(+0.23%)
Mar 07, 2014 7.281 7.281 7.183 7.192 8,937 -0.03(-0.41%)
Mar 06, 2014 7.287 7.287 7.189 7.222 6,294 -0.01(-0.18%)
Mar 05, 2014 7.215 7.241 7.163 7.235 6,024 +0.02(+0.27%)
Mar 04, 2014 7.183 7.215 7.078 7.215 47,318 +0.20(+2.79%)
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.