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 )

10.68 -0.43 (-3.87%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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%)
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.