Skip to main content

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

9.520 +0.130 (+1.38%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.16 10.27 10.16 10.25 16,493 +0.05(+0.46%)
Jan 29, 2015 10.23 10.30 10.15 10.20 15,891 -0.05(-0.52%)
Jan 28, 2015 10.53 10.53 10.16 10.25 70,164 -0.20(-1.91%)
Jan 27, 2015 10.42 10.54 10.33 10.45 7,322 +0.00(+0.00%)
Jan 26, 2015 10.33 10.49 10.29 10.45 31,307 +0.04(+0.38%)
Jan 23, 2015 10.60 10.60 10.38 10.41 113,084 -0.14(-1.32%)
Jan 22, 2015 10.54 10.58 10.40 10.55 63,992 +0.01(+0.06%)
Jan 21, 2015 10.03 10.57 10.03 10.54 99,094 +0.42(+4.13%)
Jan 20, 2015 10.09 10.19 10.01 10.13 47,205 -0.03(-0.26%)
Jan 16, 2015 10.15 10.19 9.967 10.15 39,166 -0.05(-0.52%)
Jan 15, 2015 10.25 10.25 10.12 10.21 45,598 +0.00(+0.00%)
Jan 14, 2015 10.30 10.35 10.07 10.21 36,580 -0.19(-1.85%)
Jan 13, 2015 10.53 10.66 10.31 10.40 37,819 -0.12(-1.14%)
Jan 12, 2015 10.20 10.53 10.19 10.52 27,723 +0.17(+1.67%)
Jan 09, 2015 10.40 10.48 10.22 10.35 197,021 -0.07(-0.70%)
Jan 08, 2015 10.75 10.79 10.36 10.42 137,634 -0.26(-2.42%)
Jan 07, 2015 10.66 10.92 10.43 10.68 107,085 +0.07(+0.62%)
Jan 06, 2015 10.29 10.71 10.13 10.61 101,446 +0.40(+3.97%)
Jan 05, 2015 10.16 10.35 10.12 10.21 61,047 -0.02(-0.19%)
Jan 02, 2015 10.19 10.57 10.05 10.23 39,410 +0.03(+0.26%)
Dec 31, 2014 10.15 10.20 10.20 10.20 15,672 +0.13(+1.25%)
Dec 30, 2014 10.30 10.34 9.954 10.07 17,467 -0.27(-2.63%)
Dec 29, 2014 10.31 10.38 10.18 10.35 15,033 -0.06(-0.57%)
Dec 26, 2014 10.53 10.72 10.29 10.40 13,680 -0.14(-1.32%)
Dec 24, 2014 10.57 10.54 10.54 10.54 5,575 +0.01(+0.13%)
Dec 23, 2014 10.46 10.62 10.42 10.53 11,398 +0.13(+1.21%)
Dec 22, 2014 10.06 10.56 10.06 10.40 56,626 +0.33(+3.23%)
Dec 19, 2014 10.11 10.24 10.01 10.08 41,500 -0.07(-0.65%)
Dec 18, 2014 10.21 10.43 9.954 10.15 171,980 +0.01(+0.13%)
Dec 17, 2014 9.915 10.33 9.867 10.13 322,646 +0.22(+2.21%)
Dec 16, 2014 10.15 10.23 9.901 9.914 619,465 -0.26(-2.54%)
Dec 15, 2014 10.07 10.33 10.07 10.17 97,183 +0.08(+0.79%)
Dec 12, 2014 10.24 10.40 9.954 10.09 100,860 -0.31(-2.94%)
Dec 11, 2014 10.62 10.62 9.954 10.40 287,318 -0.22(-2.06%)
Dec 10, 2014 10.80 10.94 10.49 10.62 112,753 -0.29(-2.62%)
Dec 09, 2014 10.62 10.95 10.62 10.90 69,824 +0.11(+0.98%)
Dec 08, 2014 11.14 11.27 10.52 10.80 53,126 -0.42(-3.73%)
Dec 05, 2014 11.41 11.57 11.16 11.21 66,217 -0.15(-1.34%)
Dec 04, 2014 11.50 11.53 11.35 11.37 43,331 -0.09(-0.75%)
Dec 03, 2014 11.69 11.81 11.43 11.45 152,460 -0.27(-2.32%)
Dec 02, 2014 11.81 12.07 11.48 11.73 114,734 -0.03(-0.28%)
Dec 01, 2014 11.51 11.90 11.15 11.76 460,147 +0.05(+0.40%)
Nov 28, 2014 11.61 11.75 11.39 11.71 171,122 +0.16(+1.38%)
Nov 26, 2014 11.12 11.55 11.55 11.55 117,091 +0.42(+3.82%)
Nov 25, 2014 11.10 11.21 10.99 11.13 98,018 -0.01(-0.12%)
Nov 24, 2014 10.83 11.28 10.74 11.14 150,129 +0.33(+3.07%)
Nov 21, 2014 10.55 10.85 10.53 10.81 113,484 +0.29(+2.71%)
Nov 20, 2014 10.51 10.72 10.42 10.52 143,653 -0.01(-0.06%)
Nov 19, 2014 10.64 10.65 10.35 10.53 48,164 -0.19(-1.73%)
Nov 18, 2014 10.95 11.00 10.66 10.72 37,965 -0.21(-1.94%)
Nov 17, 2014 10.59 11.08 10.55 10.93 205,429 +0.27(+2.55%)
Nov 14, 2014 10.40 10.68 10.35 10.66 62,788 +0.33(+3.21%)
Nov 13, 2014 9.894 10.42 9.894 10.33 71,231 +0.37(+3.73%)
Nov 12, 2014 9.695 9.954 9.449 9.954 199,957 +0.20(+2.04%)
Nov 11, 2014 9.595 9.867 9.463 9.755 100,460 +0.14(+1.45%)
Nov 10, 2014 9.602 9.642 9.562 9.615 41,052 -0.07(-0.75%)
Nov 07, 2014 9.782 9.782 9.423 9.688 17,043 -0.09(-0.95%)
Nov 06, 2014 9.874 9.874 9.721 9.781 18,579 -0.13(-1.34%)
Nov 05, 2014 9.668 9.967 9.648 9.914 81,176 -0.02(-0.20%)
Nov 04, 2014 9.821 9.987 9.635 9.934 58,915 +0.10(+1.01%)
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.