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 (%)
Sep 30, 2013 5.467 5.604 5.467 5.586 59,301 +0.06(+1.13%)
Sep 27, 2013 5.467 5.567 5.448 5.523 36,477 +0.06(+1.15%)
Sep 26, 2013 5.485 5.485 5.442 5.460 27,079 -0.01(-0.23%)
Sep 25, 2013 5.366 5.485 5.366 5.473 98,417 +0.16(+2.94%)
Sep 24, 2013 5.410 5.410 5.172 5.316 49,002 -0.08(-1.39%)
Sep 23, 2013 5.229 5.410 5.210 5.391 41,632 +0.18(+3.49%)
Sep 20, 2013 5.454 5.454 5.210 5.210 41,152 -0.26(-4.81%)
Sep 19, 2013 5.492 5.495 5.366 5.473 51,088 +0.05(+0.92%)
Sep 18, 2013 5.360 5.510 5.302 5.423 63,849 +0.12(+2.24%)
Sep 17, 2013 5.354 5.366 5.266 5.304 22,079 -0.03(-0.47%)
Sep 16, 2013 5.197 5.354 5.097 5.329 112,049 +0.23(+4.55%)
Sep 13, 2013 5.110 5.128 5.023 5.097 67,160 +0.02(+0.37%)
Sep 12, 2013 5.172 5.197 5.060 5.078 55,553 -0.05(-0.98%)
Sep 11, 2013 5.041 5.191 4.991 5.128 63,270 +0.11(+2.25%)
Sep 10, 2013 4.790 5.016 4.747 5.016 123,975 +0.31(+6.52%)
Sep 09, 2013 4.765 4.828 4.684 4.709 209,897 -0.04(-0.79%)
Sep 06, 2013 4.665 4.822 4.665 4.747 279,740 +0.16(+3.41%)
Sep 05, 2013 5.197 5.197 4.590 4.590 643,600 -0.59(-11.47%)
Sep 04, 2013 5.314 5.314 5.135 5.185 93,155 -0.11(-2.01%)
Sep 03, 2013 5.366 5.366 5.216 5.291 380,424 +0.02(+0.36%)
Aug 30, 2013 5.279 5.279 5.234 5.272 23,603 -0.06(-1.06%)
Aug 29, 2013 5.341 5.372 5.323 5.329 14,732 -0.03(-0.58%)
Aug 28, 2013 5.266 5.360 5.266 5.360 31,078 +0.09(+1.78%)
Aug 27, 2013 5.272 5.291 5.210 5.266 30,835 -0.08(-1.52%)
Aug 26, 2013 5.335 5.354 5.166 5.348 76,723 -0.03(-0.47%)
Aug 23, 2013 5.404 5.404 5.291 5.373 14,422 -0.05(-0.92%)
Aug 22, 2013 5.323 5.479 5.272 5.423 49,870 +0.10(+1.88%)
Aug 21, 2013 5.316 5.366 5.254 5.323 32,043 +0.01(+0.12%)
Aug 20, 2013 5.373 5.410 5.291 5.316 23,820 -0.10(-1.85%)
Aug 19, 2013 5.260 5.417 5.222 5.417 516,580 +0.18(+3.47%)
Aug 16, 2013 5.479 5.479 5.191 5.235 54,796 -0.21(-3.91%)
Aug 15, 2013 5.366 5.454 5.210 5.448 50,967 +0.06(+1.16%)
Aug 14, 2013 5.291 5.460 5.247 5.385 63,765 +0.08(+1.53%)
Aug 13, 2013 5.191 5.356 5.191 5.304 63,798 +0.12(+2.29%)
Aug 12, 2013 5.097 5.241 5.097 5.185 18,895 +0.06(+1.10%)
Aug 09, 2013 5.003 5.128 4.978 5.128 13,927 +0.13(+2.50%)
Aug 08, 2013 4.959 5.053 4.947 5.003 25,645 +0.09(+1.78%)
Aug 07, 2013 4.966 5.035 4.840 4.916 68,747 -0.06(-1.26%)
Aug 06, 2013 4.941 5.050 4.941 4.978 36,310 +0.05(+1.02%)
Aug 05, 2013 4.916 5.041 4.865 4.928 24,550 -0.09(-1.75%)
Aug 02, 2013 4.941 5.016 4.853 5.016 33,659 +0.08(+1.65%)
Aug 01, 2013 4.878 4.947 4.878 4.934 13,508 +0.06(+1.29%)
Jul 31, 2013 4.884 4.907 4.828 4.872 30,813 +0.03(+0.52%)
Jul 30, 2013 4.872 4.928 4.847 4.847 24,660 -0.02(-0.39%)
Jul 29, 2013 4.859 4.953 4.859 4.865 54,975 -0.06(-1.15%)
Jul 26, 2013 4.928 5.016 4.922 4.922 13,896 +0.01(+0.13%)
Jul 25, 2013 4.984 5.016 4.909 4.916 70,360 -0.09(-1.87%)
Jul 24, 2013 4.991 5.053 4.972 5.009 18,644 +0.01(+0.25%)
Jul 23, 2013 5.009 5.041 4.972 4.997 39,989 -0.01(-0.25%)
Jul 22, 2013 4.903 5.035 4.840 5.009 54,241 +0.14(+2.83%)
Jul 19, 2013 4.884 4.884 4.803 4.872 46,634 +0.03(+0.65%)
Jul 18, 2013 4.703 4.840 4.703 4.840 64,143 +0.11(+2.38%)
Jul 17, 2013 4.709 4.778 4.690 4.728 40,896 +0.03(+0.53%)
Jul 16, 2013 4.634 4.747 4.634 4.703 50,849 -0.01(-0.13%)
Jul 15, 2013 4.721 4.765 4.681 4.709 28,052 -0.01(-0.27%)
Jul 12, 2013 4.728 4.765 4.715 4.721 17,382 +0.01(+0.13%)
Jul 11, 2013 4.671 4.721 4.596 4.715 60,750 +0.10(+2.17%)
Jul 10, 2013 4.565 4.615 4.509 4.615 42,349 +0.06(+1.24%)
Jul 09, 2013 4.458 4.602 4.559 4.559 70,241 +0.00(+0.00%)
Jul 08, 2013 4.634 4.634 4.408 4.559 91,541 -0.04(-0.95%)
Jul 05, 2013 4.621 4.621 4.540 4.602 55,683 -0.03(-0.68%)
Jul 03, 2013 4.596 4.659 4.509 4.634 28,194 +0.03(+0.54%)
Jul 02, 2013 4.690 4.715 4.578 4.609 43,683 -0.09(-1.87%)
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.