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 )

9.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
May 31, 2016 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
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.