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 (%)
Jan 31, 2014 6.412 6.438 6.353 6.353 9,648 -0.08(-1.22%)
Jan 30, 2014 6.471 6.575 6.373 6.432 20,091 -0.02(-0.30%)
Jan 29, 2014 6.445 6.576 6.438 6.451 20,149 -0.08(-1.20%)
Jan 28, 2014 6.392 6.588 6.229 6.530 54,458 +0.14(+2.25%)
Jan 27, 2014 6.595 6.595 6.118 6.386 87,645 -0.21(-3.17%)
Jan 24, 2014 6.915 6.928 6.530 6.595 82,292 -0.33(-4.72%)
Jan 23, 2014 7.072 7.130 6.856 6.921 32,657 -0.16(-2.21%)
Jan 22, 2014 6.961 7.183 6.961 7.078 32,671 +0.12(+1.69%)
Jan 21, 2014 6.967 7.196 6.961 6.961 28,202 -0.01(-0.09%)
Jan 17, 2014 7.098 6.967 6.967 6.967 41,043 -0.18(-2.56%)
Jan 16, 2014 7.189 7.254 7.084 7.150 16,460 -0.01(-0.18%)
Jan 15, 2014 7.156 7.183 7.065 7.163 19,362 +0.06(+0.83%)
Jan 14, 2014 7.156 7.183 7.085 7.104 16,599 +0.03(+0.37%)
Jan 13, 2014 7.098 7.267 7.065 7.078 45,457 -0.03(-0.37%)
Jan 10, 2014 7.267 7.398 7.045 7.104 65,596 -0.24(-3.29%)
Jan 09, 2014 7.470 7.672 7.267 7.346 88,036 -0.08(-1.06%)
Jan 08, 2014 7.378 7.532 7.378 7.424 20,554 +0.01(+0.18%)
Jan 07, 2014 7.600 7.607 7.267 7.411 63,760 -0.07(-0.87%)
Jan 06, 2014 7.849 7.881 7.385 7.476 69,120 -0.40(-5.06%)
Jan 03, 2014 7.914 7.914 7.842 7.875 25,526 +0.01(+0.08%)
Jan 02, 2014 7.920 7.953 7.836 7.868 43,353 -0.04(-0.50%)
Dec 31, 2013 7.947 7.907 7.907 7.907 24,044 +0.03(+0.41%)
Dec 30, 2013 7.842 7.992 7.842 7.875 16,936 -0.03(-0.41%)
Dec 27, 2013 7.992 7.999 7.855 7.907 34,792 -0.03(-0.33%)
Dec 26, 2013 7.901 7.999 7.816 7.933 29,170 +0.03(+0.41%)
Dec 24, 2013 7.966 7.999 7.822 7.901 20,195 -0.08(-0.98%)
Dec 23, 2013 7.666 7.999 7.640 7.979 69,376 +0.27(+3.47%)
Dec 20, 2013 7.940 7.992 7.711 7.711 76,614 -0.19(-2.40%)
Dec 19, 2013 7.894 7.990 7.783 7.901 43,655 -0.01(-0.08%)
Dec 18, 2013 7.881 7.973 7.666 7.907 54,020 +0.08(+1.00%)
Dec 17, 2013 7.907 8.031 7.529 7.829 75,589 -0.11(-1.40%)
Dec 16, 2013 7.783 8.051 7.711 7.940 60,872 +0.20(+2.62%)
Dec 13, 2013 7.894 7.947 7.666 7.738 31,119 -0.12(-1.58%)
Dec 12, 2013 7.836 7.901 7.783 7.862 56,570 +0.03(+0.33%)
Dec 11, 2013 7.862 7.933 7.836 7.836 33,876 +0.00(+0.00%)
Dec 10, 2013 7.796 7.901 7.698 7.836 63,752 -0.04(-0.50%)
Dec 09, 2013 7.933 7.933 7.829 7.875 68,907 -0.03(-0.41%)
Dec 06, 2013 7.868 7.947 7.790 7.907 60,129 +0.10(+1.25%)
Dec 05, 2013 7.868 8.012 7.790 7.809 50,508 -0.08(-1.08%)
Dec 04, 2013 7.901 8.028 7.751 7.894 69,743 -0.03(-0.33%)
Dec 03, 2013 7.770 7.947 7.770 7.920 69,838 +0.13(+1.68%)
Dec 02, 2013 7.933 7.933 7.561 7.790 138,774 -0.16(-1.97%)
Nov 29, 2013 7.940 8.231 7.803 7.947 100,287 +0.12(+1.50%)
Nov 27, 2013 7.261 7.829 7.261 7.829 203,811 +0.40(+5.45%)
Nov 26, 2013 7.463 7.587 7.405 7.424 547,966 -0.11(-1.47%)
Nov 25, 2013 7.365 7.627 7.307 7.535 94,526 +0.09(+1.23%)
Nov 22, 2013 7.476 7.783 7.320 7.444 136,366 -0.14(-1.89%)
Nov 21, 2013 7.346 7.646 7.313 7.587 96,200 +0.20(+2.74%)
Nov 20, 2013 7.398 7.666 7.254 7.385 148,627 -0.01(-0.18%)
Nov 19, 2013 7.725 7.751 7.333 7.398 73,032 -0.25(-3.33%)
Nov 18, 2013 7.672 7.803 7.503 7.653 125,713 +0.14(+1.93%)
Nov 15, 2013 7.458 7.521 7.439 7.508 169,415 +0.09(+1.18%)
Nov 14, 2013 7.351 7.527 7.351 7.420 168,903 +0.03(+0.42%)
Nov 13, 2013 7.445 7.452 7.305 7.389 105,449 -0.02(-0.25%)
Nov 12, 2013 7.420 7.527 7.270 7.408 76,343 +0.04(+0.51%)
Nov 11, 2013 7.402 7.571 7.301 7.370 54,582 +0.05(+0.68%)
Nov 08, 2013 7.358 7.365 7.195 7.320 20,834 -0.01(-0.09%)
Nov 07, 2013 7.358 7.358 7.220 7.326 40,200 -0.02(-0.26%)
Nov 06, 2013 7.452 7.452 7.201 7.345 41,575 -0.08(-1.01%)
Nov 05, 2013 7.427 7.495 7.345 7.420 34,826 +0.01(+0.17%)
Nov 04, 2013 7.226 7.445 7.076 7.408 29,060 +0.27(+3.77%)
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.