Skip to main content

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

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 7.319 7.319 7.257 7.311 17,023 -0.08(-1.06%)
Aug 29, 2013 7.406 7.449 7.380 7.389 10,625 -0.04(-0.58%)
Aug 28, 2013 7.302 7.432 7.302 7.432 22,414 +0.13(+1.78%)
Aug 27, 2013 7.311 7.337 7.224 7.302 22,239 -0.11(-1.52%)
Aug 26, 2013 7.397 7.423 7.163 7.415 55,334 -0.03(-0.47%)
Aug 23, 2013 7.493 7.493 7.337 7.449 10,401 -0.07(-0.92%)
Aug 22, 2013 7.380 7.597 7.311 7.519 35,967 +0.14(+1.88%)
Aug 21, 2013 7.371 7.441 7.284 7.380 23,110 +0.01(+0.12%)
Aug 20, 2013 7.449 7.502 7.337 7.371 17,179 -0.14(-1.85%)
Aug 19, 2013 7.293 7.510 7.241 7.510 372,568 +0.25(+3.47%)
Aug 16, 2013 7.597 7.597 7.198 7.258 39,520 -0.30(-3.91%)
Aug 15, 2013 7.441 7.562 7.224 7.554 36,758 +0.09(+1.16%)
Aug 14, 2013 7.337 7.571 7.276 7.467 45,988 +0.11(+1.53%)
Aug 13, 2013 7.198 7.427 7.198 7.354 46,013 +0.16(+2.29%)
Aug 12, 2013 7.067 7.267 7.067 7.189 13,627 +0.08(+1.10%)
Aug 09, 2013 6.937 7.111 6.902 7.111 10,044 +0.17(+2.50%)
Aug 08, 2013 6.876 7.007 6.859 6.937 18,496 +0.12(+1.78%)
Aug 07, 2013 6.885 6.981 6.711 6.816 49,582 -0.09(-1.26%)
Aug 06, 2013 6.850 7.002 6.850 6.902 26,187 +0.07(+1.02%)
Aug 05, 2013 6.816 6.989 6.746 6.833 17,706 -0.12(-1.75%)
Aug 02, 2013 6.850 6.955 6.729 6.955 24,275 +0.11(+1.65%)
Aug 01, 2013 6.764 6.859 6.764 6.842 9,742 +0.09(+1.29%)
Jul 31, 2013 6.772 6.803 6.694 6.755 22,223 +0.03(+0.52%)
Jul 30, 2013 6.755 6.833 6.720 6.720 17,785 -0.03(-0.39%)
Jul 29, 2013 6.737 6.868 6.737 6.746 39,649 -0.08(-1.15%)
Jul 26, 2013 6.833 6.955 6.824 6.824 10,022 +0.01(+0.13%)
Jul 25, 2013 6.911 6.955 6.807 6.816 50,745 -0.13(-1.88%)
Jul 24, 2013 6.920 7.007 6.894 6.946 13,446 +0.02(+0.25%)
Jul 23, 2013 6.946 6.989 6.894 6.928 28,841 -0.02(-0.25%)
Jul 22, 2013 6.798 6.981 6.711 6.946 39,119 +0.19(+2.83%)
Jul 19, 2013 6.772 6.772 6.659 6.755 33,633 +0.04(+0.65%)
Jul 18, 2013 6.520 6.711 6.520 6.711 46,261 +0.16(+2.38%)
Jul 17, 2013 6.529 6.625 6.503 6.555 29,495 +0.03(+0.53%)
Jul 16, 2013 6.425 6.581 6.425 6.520 36,673 -0.01(-0.13%)
Jul 15, 2013 6.546 6.607 6.490 6.529 20,231 -0.02(-0.27%)
Jul 12, 2013 6.555 6.607 6.538 6.546 12,536 +0.01(+0.13%)
Jul 11, 2013 6.477 6.546 6.373 6.538 43,814 +0.14(+2.17%)
Jul 10, 2013 6.329 6.399 6.251 6.399 30,543 +0.08(+1.24%)
Jul 09, 2013 6.182 6.381 6.321 6.321 50,659 +0.00(+0.00%)
Jul 08, 2013 6.425 6.425 6.112 6.321 66,021 -0.06(-0.95%)
Jul 05, 2013 6.408 6.408 6.295 6.381 40,159 -0.04(-0.68%)
Jul 03, 2013 6.373 6.460 6.251 6.425 20,334 +0.03(+0.54%)
Jul 02, 2013 6.503 6.538 6.348 6.390 31,505 -0.12(-1.87%)
Jul 01, 2013 6.529 6.541 6.503 6.512 30,252 +0.06(+0.94%)
Jun 28, 2013 6.460 6.503 6.416 6.451 53,209 -0.01(-0.13%)
Jun 27, 2013 6.434 6.538 6.408 6.460 79,084 +0.14(+2.20%)
Jun 26, 2013 6.425 6.425 6.234 6.321 61,698 -0.11(-1.75%)
Jun 25, 2013 6.130 6.486 6.121 6.434 56,281 +0.36(+5.86%)
Jun 24, 2013 6.251 6.295 5.965 6.078 176,918 -0.29(-4.50%)
Jun 21, 2013 6.812 7.072 6.182 6.364 1,807,297 +0.24(+3.97%)
Jun 20, 2013 6.260 6.260 6.078 6.121 292,677 -0.17(-2.76%)
Jun 19, 2013 6.859 6.859 6.295 6.295 311,145 -0.24(-3.72%)
Jun 18, 2013 6.581 6.737 6.408 6.538 262,450 -0.09(-1.31%)
Jun 17, 2013 6.581 6.694 6.573 6.625 205,001 +0.03(+0.53%)
Jun 14, 2013 7.172 7.198 6.512 6.590 297,802 -0.55(-7.66%)
Jun 13, 2013 7.406 7.406 6.955 7.137 167,880 -0.29(-3.86%)
Jun 12, 2013 7.649 7.684 7.291 7.423 183,935 -0.21(-2.73%)
Jun 11, 2013 7.710 7.884 7.554 7.632 73,350 -0.20(-2.55%)
Jun 10, 2013 7.736 7.831 7.727 7.831 34,632 +0.07(+0.89%)
Jun 07, 2013 7.892 7.892 7.597 7.762 42,928 -0.14(-1.76%)
Jun 06, 2013 7.849 7.901 7.788 7.901 33,815 +0.03(+0.44%)
Jun 05, 2013 7.779 7.901 7.666 7.866 57,321 -0.03(-0.44%)
Jun 04, 2013 8.109 8.118 7.857 7.901 18,158 -0.21(-2.57%)
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.