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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 9.502 9.810 9.337 9.672 58,262 +0.34(+3.66%)
Oct 30, 2014 8.943 9.521 8.943 9.331 80,486 +0.26(+2.82%)
Oct 29, 2014 8.779 9.134 8.661 9.075 116,816 +0.03(+0.36%)
Oct 28, 2014 9.035 9.193 8.595 9.042 218,995 +0.01(+0.07%)
Oct 27, 2014 9.180 9.186 8.819 9.035 52,450 -0.15(-1.64%)
Oct 24, 2014 9.245 9.265 9.180 9.186 11,351 -0.14(-1.48%)
Oct 23, 2014 9.245 9.357 9.160 9.324 35,759 +0.25(+2.75%)
Oct 22, 2014 8.983 9.226 8.983 9.075 43,416 +0.03(+0.29%)
Oct 21, 2014 8.832 9.111 8.832 9.048 97,830 +0.26(+2.99%)
Oct 20, 2014 8.595 8.871 8.595 8.786 30,651 +0.10(+1.13%)
Oct 17, 2014 8.530 8.897 8.523 8.687 65,925 +0.17(+2.00%)
Oct 16, 2014 8.280 8.589 8.234 8.517 47,365 +0.01(+0.15%)
Oct 15, 2014 8.359 8.536 8.215 8.503 57,465 -0.02(-0.23%)
Oct 14, 2014 8.464 8.648 8.208 8.523 125,284 +0.05(+0.62%)
Oct 13, 2014 8.517 8.727 8.280 8.471 84,747 -0.11(-1.30%)
Oct 10, 2014 8.720 8.727 8.398 8.582 13,684 -0.18(-2.02%)
Oct 09, 2014 8.805 8.832 8.727 8.760 44,176 -0.18(-1.98%)
Oct 08, 2014 8.694 8.989 8.602 8.937 51,974 +0.20(+2.33%)
Oct 07, 2014 8.700 8.904 8.674 8.733 52,318 -0.06(-0.67%)
Oct 06, 2014 8.799 9.147 8.602 8.792 66,863 +0.14(+1.67%)
Oct 03, 2014 8.517 8.773 8.379 8.648 53,895 +0.11(+1.31%)
Oct 02, 2014 8.858 8.858 8.208 8.536 164,954 -0.34(-3.85%)
Oct 01, 2014 8.989 9.022 8.536 8.878 82,216 -0.16(-1.74%)
Sep 30, 2014 9.035 9.199 8.914 9.035 21,904 -0.02(-0.22%)
Sep 29, 2014 8.917 9.213 8.812 9.055 63,823 -0.11(-1.22%)
Sep 26, 2014 9.035 9.199 8.871 9.167 7,460 +0.07(+0.72%)
Sep 25, 2014 9.088 9.232 9.042 9.101 21,945 -0.11(-1.21%)
Sep 24, 2014 9.390 9.429 8.845 9.213 154,632 -0.13(-1.41%)
Sep 23, 2014 9.527 9.527 9.226 9.344 53,411 -0.09(-0.97%)
Sep 22, 2014 9.705 9.705 9.232 9.436 49,378 -0.20(-2.11%)
Sep 19, 2014 9.692 9.830 9.580 9.639 55,563 -0.12(-1.21%)
Sep 18, 2014 9.850 9.909 9.633 9.758 66,376 -0.16(-1.59%)
Sep 17, 2014 9.863 10.01 9.758 9.915 51,951 -0.05(-0.54%)
Sep 16, 2014 9.777 10.08 9.626 9.969 31,011 +0.22(+2.24%)
Sep 15, 2014 9.830 10.01 9.672 9.751 32,776 -0.14(-1.39%)
Sep 12, 2014 9.495 9.981 9.495 9.889 64,017 +0.35(+3.72%)
Sep 11, 2014 9.377 9.882 9.377 9.534 28,749 +0.02(+0.24%)
Sep 10, 2014 9.173 9.699 9.173 9.511 29,055 +0.27(+2.88%)
Sep 09, 2014 9.272 9.442 9.068 9.245 30,060 -0.10(-1.05%)
Sep 08, 2014 9.646 9.653 9.311 9.344 37,605 -0.12(-1.25%)
Sep 05, 2014 9.331 9.758 9.331 9.462 24,004 +0.01(+0.07%)
Sep 04, 2014 9.718 10.18 9.449 9.456 29,935 -0.30(-3.03%)
Sep 03, 2014 9.364 9.850 9.331 9.751 144,174 +0.39(+4.21%)
Sep 02, 2014 9.337 9.515 9.324 9.357 50,927 -0.02(-0.21%)
Aug 29, 2014 9.521 9.377 9.377 9.377 52,845 -0.18(-1.86%)
Aug 28, 2014 9.449 9.607 9.449 9.554 9,030 -0.09(-0.95%)
Aug 27, 2014 9.580 9.672 9.390 9.646 16,622 +0.04(+0.41%)
Aug 26, 2014 9.712 9.712 9.456 9.607 46,057 -0.16(-1.61%)
Aug 25, 2014 9.863 9.948 9.764 9.764 26,369 -0.10(-1.00%)
Aug 22, 2014 10.18 10.18 9.731 9.863 36,802 -0.32(-3.16%)
Aug 21, 2014 10.14 10.24 10.01 10.18 109,867 +0.01(+0.06%)
Aug 20, 2014 10.37 10.49 10.11 10.18 99,156 -0.09(-0.89%)
Aug 19, 2014 10.13 10.49 10.11 10.27 100,439 +0.09(+0.90%)
Aug 18, 2014 10.24 10.41 10.05 10.18 28,129 +0.06(+0.58%)
Aug 15, 2014 10.18 10.18 10.03 10.12 46,659 -0.07(-0.71%)
Aug 14, 2014 10.26 10.27 9.882 10.19 113,746 +0.04(+0.39%)
Aug 13, 2014 10.19 10.25 9.948 10.15 66,510 +0.10(+0.98%)
Aug 12, 2014 10.20 10.26 9.968 10.05 99,488 -0.20(-1.98%)
Aug 11, 2014 10.64 10.64 10.08 10.26 102,224 -0.30(-2.80%)
Aug 08, 2014 10.44 10.64 10.19 10.55 114,498 +0.24(+2.36%)
Aug 07, 2014 9.928 10.49 9.915 10.31 259,002 +0.38(+3.84%)
Aug 06, 2014 9.810 10.09 9.580 9.928 420,185 -0.18(-1.75%)
Aug 05, 2014 10.11 10.30 9.941 10.11 107,866 -0.07(-0.65%)
Aug 04, 2014 10.45 10.54 9.987 10.17 164,916 -0.27(-2.58%)
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.