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 (%)
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%)
Aug 01, 2014 10.26 10.65 10.18 10.44 76,509 +0.04(+0.38%)
Jul 31, 2014 10.45 10.57 10.00 10.40 135,384 -0.67(-6.05%)
Jul 30, 2014 10.51 11.35 10.51 11.07 177,809 +0.76(+7.32%)
Jul 29, 2014 9.902 10.47 9.889 10.32 150,866 +0.54(+5.51%)
Jul 28, 2014 9.863 10.00 9.495 9.777 175,419 -0.07(-0.67%)
Jul 25, 2014 10.01 10.03 9.764 9.843 276,230 -0.03(-0.33%)
Jul 24, 2014 10.07 10.43 9.817 9.876 253,409 -0.03(-0.27%)
Jul 23, 2014 10.39 10.55 9.817 9.902 167,007 -0.43(-4.13%)
Jul 22, 2014 10.83 10.93 10.09 10.33 151,261 -0.32(-3.02%)
Jul 21, 2014 11.19 11.19 10.48 10.65 79,860 -0.57(-5.09%)
Jul 18, 2014 10.77 11.25 10.64 11.22 192,289 +0.41(+3.83%)
Jul 17, 2014 10.43 10.85 10.43 10.81 205,910 +0.24(+2.30%)
Jul 16, 2014 10.93 10.93 10.42 10.57 148,866 -0.31(-2.84%)
Jul 15, 2014 11.24 11.30 10.85 10.87 90,621 -0.43(-3.78%)
Jul 14, 2014 11.36 11.43 11.14 11.30 48,305 -0.12(-1.04%)
Jul 11, 2014 11.35 11.43 11.31 11.42 73,430 +0.08(+0.69%)
Jul 10, 2014 11.22 11.42 11.10 11.34 78,996 +0.02(+0.16%)
Jul 09, 2014 10.82 11.34 10.82 11.32 121,595 +0.48(+4.46%)
Jul 08, 2014 10.98 11.02 10.65 10.84 53,407 -0.14(-1.31%)
Jul 07, 2014 10.98 11.10 10.80 10.98 51,408 -0.07(-0.65%)
Jul 03, 2014 10.96 11.05 11.05 11.05 32,620 +0.03(+0.24%)
Jul 02, 2014 11.07 11.08 10.77 11.03 50,189 +0.08(+0.78%)
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.