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 (%)
Mar 31, 2014 10.14 10.22 9.843 9.843 62,851 -0.30(-2.94%)
Mar 28, 2014 10.13 10.17 10.11 10.14 10,181 +0.02(+0.18%)
Mar 27, 2014 10.23 10.23 10.12 10.12 13,948 -0.16(-1.54%)
Mar 26, 2014 10.08 10.33 10.08 10.28 14,201 +0.17(+1.66%)
Mar 25, 2014 9.834 10.13 9.834 10.11 7,222 +0.27(+2.74%)
Mar 24, 2014 9.778 9.936 9.769 9.843 7,572 +0.06(+0.57%)
Mar 21, 2014 10.15 10.23 9.741 9.787 31,765 -0.40(-3.93%)
Mar 20, 2014 10.14 10.33 10.12 10.19 17,113 +0.00(+0.00%)
Mar 19, 2014 10.14 10.25 10.14 10.19 24,854 -0.01(-0.09%)
Mar 18, 2014 10.23 10.28 10.16 10.20 21,914 -0.04(-0.36%)
Mar 17, 2014 10.25 10.28 10.22 10.23 8,345 -0.03(-0.27%)
Mar 14, 2014 10.22 10.28 10.20 10.26 21,793 -0.02(-0.18%)
Mar 13, 2014 10.33 10.33 10.20 10.28 11,679 -0.05(-0.45%)
Mar 12, 2014 10.24 10.33 10.09 10.33 18,295 +0.09(+0.91%)
Mar 11, 2014 10.24 10.33 10.23 10.23 31,889 -0.04(-0.36%)
Mar 10, 2014 10.20 10.32 10.20 10.27 17,776 +0.02(+0.23%)
Mar 07, 2014 10.37 10.37 10.23 10.25 6,272 -0.04(-0.41%)
Mar 06, 2014 10.38 10.38 10.24 10.29 4,417 -0.02(-0.18%)
Mar 05, 2014 10.28 10.32 10.21 10.31 4,228 +0.03(+0.27%)
Mar 04, 2014 10.23 10.28 10.08 10.28 33,210 +0.28(+2.79%)
Mar 03, 2014 10.29 10.33 9.797 10.00 41,332 -0.35(-3.41%)
Feb 28, 2014 10.05 10.48 10.04 10.35 37,233 +0.32(+3.15%)
Feb 27, 2014 9.880 10.05 9.880 10.04 16,328 +0.08(+0.84%)
Feb 26, 2014 9.899 9.964 9.845 9.955 11,917 +0.03(+0.28%)
Feb 25, 2014 9.908 9.973 9.899 9.927 9,415 +0.07(+0.66%)
Feb 24, 2014 9.908 9.908 9.862 9.862 8,218 +0.02(+0.19%)
Feb 21, 2014 10.01 10.05 9.824 9.843 12,778 -0.14(-1.40%)
Feb 20, 2014 10.04 10.15 9.956 9.983 19,296 +0.02(+0.19%)
Feb 19, 2014 9.824 10.08 9.824 9.964 99,169 +0.19(+1.90%)
Feb 18, 2014 9.722 9.917 9.666 9.778 14,208 +0.05(+0.48%)
Feb 14, 2014 9.322 9.731 9.731 9.731 19,347 +0.46(+4.91%)
Feb 13, 2014 9.424 9.508 9.275 9.275 7,309 -0.13(-1.38%)
Feb 12, 2014 9.527 9.573 9.215 9.406 9,662 -0.02(-0.20%)
Feb 11, 2014 9.303 9.648 9.303 9.424 95,590 +0.08(+0.90%)
Feb 10, 2014 9.285 9.396 9.257 9.341 8,034 +0.04(+0.40%)
Feb 07, 2014 9.229 9.341 9.182 9.303 5,582 +0.12(+1.32%)
Feb 06, 2014 9.173 9.350 8.931 9.182 40,917 +0.09(+1.02%)
Feb 05, 2014 8.848 9.182 8.782 9.089 28,978 +0.25(+2.84%)
Feb 04, 2014 8.773 8.968 8.652 8.838 55,252 +0.08(+0.96%)
Feb 03, 2014 9.052 9.127 8.457 8.755 49,424 -0.30(-3.29%)
Jan 31, 2014 9.136 9.173 9.052 9.052 6,771 -0.11(-1.22%)
Jan 30, 2014 9.220 9.369 9.080 9.164 14,101 -0.03(-0.30%)
Jan 29, 2014 9.182 9.369 9.173 9.192 14,142 -0.11(-1.20%)
Jan 28, 2014 9.108 9.387 8.875 9.303 38,221 +0.20(+2.25%)
Jan 27, 2014 9.396 9.396 8.717 9.099 61,514 -0.30(-3.17%)
Jan 24, 2014 9.852 9.871 9.303 9.396 57,757 -0.47(-4.72%)
Jan 23, 2014 10.08 10.16 9.769 9.862 22,920 -0.22(-2.21%)
Jan 22, 2014 9.917 10.23 9.917 10.08 22,930 +0.17(+1.69%)
Jan 21, 2014 9.927 10.25 9.917 9.917 19,793 -0.01(-0.09%)
Jan 17, 2014 10.11 9.927 9.927 9.927 28,806 -0.26(-2.56%)
Jan 16, 2014 10.24 10.34 10.09 10.19 11,552 -0.02(-0.18%)
Jan 15, 2014 10.20 10.23 10.07 10.21 13,589 +0.08(+0.83%)
Jan 14, 2014 10.20 10.23 10.09 10.12 11,650 +0.04(+0.37%)
Jan 13, 2014 10.11 10.35 10.07 10.08 31,904 -0.04(-0.37%)
Jan 10, 2014 10.35 10.54 10.04 10.12 46,039 -0.34(-3.29%)
Jan 09, 2014 10.64 10.93 10.35 10.47 61,788 -0.11(-1.06%)
Jan 08, 2014 10.51 10.73 10.51 10.58 14,425 +0.02(+0.18%)
Jan 07, 2014 10.83 10.84 10.35 10.56 44,750 -0.09(-0.87%)
Jan 06, 2014 11.18 11.23 10.52 10.65 48,512 -0.57(-5.06%)
Jan 03, 2014 11.28 11.28 11.17 11.22 17,916 +0.01(+0.08%)
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.