Skip to main content

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

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.92 15.09 14.28 14.85 94,819 -0.96(-6.05%)
Jul 30, 2014 15.01 16.20 15.00 15.81 124,532 +1.08(+7.32%)
Jul 29, 2014 14.14 14.94 14.12 14.73 105,662 +0.77(+5.51%)
Jul 28, 2014 14.08 14.28 13.56 13.96 122,859 -0.09(-0.67%)
Jul 25, 2014 14.29 14.32 13.94 14.05 193,464 -0.05(-0.33%)
Jul 24, 2014 14.38 14.89 14.02 14.10 177,481 -0.04(-0.27%)
Jul 23, 2014 14.84 15.07 14.02 14.14 116,967 -0.61(-4.13%)
Jul 22, 2014 15.47 15.61 14.40 14.75 105,939 -0.46(-3.02%)
Jul 21, 2014 15.98 15.98 14.96 15.21 55,931 -0.82(-5.09%)
Jul 18, 2014 15.38 16.07 15.19 16.02 134,673 +0.59(+3.83%)
Jul 17, 2014 14.90 15.50 14.90 15.43 144,213 +0.35(+2.30%)
Jul 16, 2014 15.61 15.61 14.88 15.09 104,261 -0.44(-2.84%)
Jul 15, 2014 16.05 16.13 15.49 15.53 63,468 -0.61(-3.78%)
Jul 14, 2014 16.22 16.31 15.91 16.14 33,831 -0.17(-1.04%)
Jul 11, 2014 16.20 16.31 16.14 16.30 51,428 +0.11(+0.69%)
Jul 10, 2014 16.02 16.30 15.85 16.19 55,326 +0.06(+0.37%)
Jul 09, 2014 15.42 16.16 15.42 16.13 85,341 +0.69(+4.46%)
Jul 08, 2014 15.65 15.70 15.17 15.44 37,484 -0.20(-1.31%)
Jul 07, 2014 15.65 15.82 15.39 15.65 36,081 -0.10(-0.65%)
Jul 03, 2014 15.62 15.75 15.75 15.75 22,894 +0.04(+0.24%)
Jul 02, 2014 15.77 15.79 15.35 15.71 35,225 +0.12(+0.78%)
Jul 01, 2014 15.21 16.03 15.19 15.59 97,341 +0.34(+2.26%)
Jun 30, 2014 15.17 15.29 15.00 15.25 35,852 +0.00(+0.00%)
Jun 27, 2014 15.13 15.25 15.03 15.25 18,850 +0.17(+1.11%)
Jun 26, 2014 15.43 15.43 15.08 15.08 35,908 -0.25(-1.64%)
Jun 25, 2014 15.56 15.68 15.21 15.33 32,739 -0.20(-1.26%)
Jun 24, 2014 15.61 15.82 15.40 15.53 71,527 -0.05(-0.30%)
Jun 23, 2014 14.92 15.71 14.89 15.57 165,970 +0.70(+4.69%)
Jun 20, 2014 13.82 14.96 13.82 14.88 267,886 +1.05(+7.60%)
Jun 19, 2014 14.05 14.11 13.75 13.82 91,251 -0.34(-2.43%)
Jun 18, 2014 14.47 14.70 13.96 14.17 216,273 -0.26(-1.81%)
Jun 17, 2014 15.16 15.29 14.26 14.43 129,615 -0.47(-3.18%)
Jun 16, 2014 14.71 15.43 13.69 14.90 326,233 +0.08(+0.57%)
Jun 13, 2014 14.61 14.87 14.24 14.82 85,308 -0.07(-0.44%)
Jun 12, 2014 14.89 15.10 14.38 14.89 125,235 -0.14(-0.93%)
Jun 11, 2014 15.95 16.01 14.90 15.03 42,881 -0.92(-5.78%)
Jun 10, 2014 15.83 16.46 15.83 15.95 55,954 +0.77(+5.09%)
Jun 06, 2014 14.84 15.34 14.74 15.17 46,606 +0.39(+2.64%)
Jun 05, 2014 14.63 14.83 14.63 14.78 62,125 +0.08(+0.57%)
Jun 04, 2014 14.61 14.79 14.61 14.70 50,546 +0.10(+0.70%)
Jun 03, 2014 14.68 14.79 14.42 14.60 94,257 -0.09(-0.63%)
Jun 02, 2014 14.58 14.76 14.37 14.69 26,656 +0.13(+0.89%)
May 30, 2014 14.33 14.71 14.16 14.56 58,654 +0.23(+1.62%)
May 29, 2014 13.58 14.56 13.58 14.33 208,771 +0.74(+5.48%)
May 28, 2014 13.55 13.71 13.29 13.58 53,844 +0.09(+0.69%)
May 27, 2014 13.50 13.68 13.49 13.49 33,189 -0.07(-0.48%)
May 23, 2014 13.50 13.56 13.56 13.56 64,922 -0.05(-0.34%)
May 22, 2014 13.48 13.62 13.40 13.60 35,241 +0.20(+1.53%)
May 21, 2014 13.44 13.49 13.32 13.40 13,360 +0.00(+0.00%)
May 20, 2014 13.51 13.61 13.33 13.40 15,038 -0.28(-2.04%)
May 19, 2014 13.53 13.68 13.44 13.68 62,983 +0.16(+1.17%)
May 16, 2014 13.51 13.65 13.02 13.52 57,076 +0.07(+0.48%)
May 15, 2014 13.50 13.64 13.09 13.45 136,114 -0.13(-0.96%)
May 14, 2014 13.69 13.83 13.43 13.58 170,593 -0.07(-0.54%)
May 13, 2014 13.46 13.69 13.46 13.66 91,777 +0.13(+0.96%)
May 12, 2014 13.49 13.63 13.30 13.53 80,085 +0.00(+0.00%)
May 09, 2014 13.40 13.64 13.34 13.53 98,143 +0.07(+0.48%)
May 08, 2014 13.67 13.67 13.13 13.46 66,729 -0.22(-1.63%)
May 07, 2014 13.96 13.96 13.50 13.69 164,120 -0.24(-1.74%)
May 06, 2014 13.37 13.96 13.37 13.93 134,379 +0.47(+3.46%)
May 05, 2014 13.12 13.50 12.95 13.46 101,701 +0.38(+2.92%)
May 02, 2014 12.49 13.46 12.49 13.08 249,555 +0.59(+4.69%)
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.