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 9.602 9.914 9.436 9.775 57,652 +0.35(+3.66%)
Oct 30, 2014 9.038 9.622 9.038 9.429 79,643 +0.26(+2.82%)
Oct 29, 2014 8.872 9.230 8.753 9.171 115,593 +0.03(+0.36%)
Oct 28, 2014 9.131 9.290 8.686 9.138 216,702 +0.01(+0.07%)
Oct 27, 2014 9.277 9.284 8.912 9.131 51,901 -0.15(-1.64%)
Oct 24, 2014 9.343 9.363 9.277 9.284 11,232 -0.14(-1.48%)
Oct 23, 2014 9.343 9.456 9.257 9.423 35,385 +0.25(+2.75%)
Oct 22, 2014 9.078 9.323 9.078 9.171 42,962 +0.03(+0.29%)
Oct 21, 2014 8.925 9.207 8.925 9.144 96,806 +0.27(+2.99%)
Oct 20, 2014 8.686 8.965 8.686 8.879 30,330 +0.10(+1.13%)
Oct 17, 2014 8.620 8.992 8.613 8.779 65,235 +0.17(+2.00%)
Oct 16, 2014 8.368 8.680 8.321 8.607 46,869 +0.01(+0.15%)
Oct 15, 2014 8.447 8.627 8.301 8.593 56,864 -0.02(-0.23%)
Oct 14, 2014 8.554 8.739 8.295 8.613 123,972 +0.05(+0.62%)
Oct 13, 2014 8.607 8.819 8.368 8.560 83,860 -0.11(-1.30%)
Oct 10, 2014 8.812 8.819 8.487 8.673 13,541 -0.18(-2.02%)
Oct 09, 2014 8.899 8.925 8.819 8.852 43,714 -0.18(-1.98%)
Oct 08, 2014 8.786 9.084 8.693 9.031 51,430 +0.21(+2.33%)
Oct 07, 2014 8.792 8.998 8.766 8.826 51,770 -0.06(-0.67%)
Oct 06, 2014 8.892 9.244 8.693 8.885 66,163 +0.15(+1.67%)
Oct 03, 2014 8.607 8.865 8.467 8.739 53,331 +0.11(+1.31%)
Oct 02, 2014 8.952 8.952 8.295 8.627 163,227 -0.35(-3.85%)
Oct 01, 2014 9.084 9.118 8.627 8.972 81,355 -0.16(-1.74%)
Sep 30, 2014 9.131 9.297 9.008 9.131 21,674 -0.02(-0.22%)
Sep 29, 2014 9.011 9.310 8.905 9.151 63,155 -0.11(-1.22%)
Sep 26, 2014 9.131 9.297 8.965 9.264 7,382 +0.07(+0.72%)
Sep 25, 2014 9.184 9.330 9.138 9.197 21,715 -0.11(-1.21%)
Sep 24, 2014 9.489 9.529 8.938 9.310 153,013 -0.13(-1.41%)
Sep 23, 2014 9.628 9.628 9.323 9.443 52,852 -0.09(-0.97%)
Sep 22, 2014 9.808 9.808 9.330 9.536 48,862 -0.21(-2.11%)
Sep 19, 2014 9.794 9.934 9.682 9.741 54,981 -0.12(-1.21%)
Sep 18, 2014 9.954 10.01 9.735 9.861 65,681 -0.16(-1.59%)
Sep 17, 2014 9.967 10.12 9.861 10.02 51,407 -0.05(-0.54%)
Sep 16, 2014 9.881 10.19 9.728 10.07 30,686 +0.22(+2.24%)
Sep 15, 2014 9.934 10.11 9.775 9.854 32,433 -0.14(-1.39%)
Sep 12, 2014 9.595 10.09 9.595 9.994 63,347 +0.36(+3.72%)
Sep 11, 2014 9.476 9.987 9.476 9.635 28,448 +0.02(+0.24%)
Sep 10, 2014 9.270 9.801 9.270 9.612 28,751 +0.27(+2.88%)
Sep 09, 2014 9.370 9.542 9.164 9.343 29,746 -0.10(-1.05%)
Sep 08, 2014 9.748 9.755 9.410 9.443 37,211 -0.12(-1.25%)
Sep 05, 2014 9.429 9.861 9.429 9.562 23,752 +0.01(+0.07%)
Sep 04, 2014 9.821 10.29 9.549 9.556 29,622 -0.30(-3.03%)
Sep 03, 2014 9.463 9.954 9.429 9.854 142,665 +0.40(+4.21%)
Sep 02, 2014 9.436 9.615 9.423 9.456 50,394 -0.02(-0.21%)
Aug 29, 2014 9.622 9.476 9.476 9.476 52,292 -0.18(-1.86%)
Aug 28, 2014 9.549 9.708 9.549 9.655 8,936 -0.09(-0.95%)
Aug 27, 2014 9.682 9.775 9.489 9.748 16,448 +0.04(+0.41%)
Aug 26, 2014 9.814 9.814 9.556 9.708 45,575 -0.16(-1.61%)
Aug 25, 2014 9.967 10.05 9.867 9.867 26,093 -0.10(-1.00%)
Aug 22, 2014 10.29 10.29 9.834 9.967 36,417 -0.33(-3.16%)
Aug 21, 2014 10.25 10.35 10.11 10.29 108,717 +0.01(+0.06%)
Aug 20, 2014 10.48 10.60 10.22 10.29 98,119 -0.09(-0.90%)
Aug 19, 2014 10.24 10.60 10.22 10.38 99,387 +0.09(+0.90%)
Aug 18, 2014 10.35 10.52 10.16 10.29 27,835 +0.06(+0.58%)
Aug 15, 2014 10.29 10.29 10.13 10.23 46,170 -0.07(-0.71%)
Aug 14, 2014 10.37 10.38 9.987 10.30 112,555 +0.04(+0.39%)
Aug 13, 2014 10.30 10.36 10.05 10.26 65,814 +0.10(+0.98%)
Aug 12, 2014 10.31 10.37 10.07 10.16 98,447 -0.21(-1.98%)
Aug 11, 2014 10.75 10.75 10.19 10.37 101,154 -0.30(-2.80%)
Aug 08, 2014 10.55 10.75 10.30 10.66 113,300 +0.25(+2.36%)
Aug 07, 2014 10.03 10.60 10.02 10.42 256,291 +0.38(+3.84%)
Aug 06, 2014 9.914 10.20 9.682 10.03 415,787 -0.18(-1.75%)
Aug 05, 2014 10.21 10.41 10.05 10.21 106,737 -0.07(-0.65%)
Aug 04, 2014 10.56 10.65 10.09 10.28 163,190 -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.