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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.