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 )

9.500 -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 9.626 9.738 9.469 9.738 266,338 +0.12(+1.23%)
Apr 28, 2016 9.731 10.01 9.567 9.620 154,825 -0.12(-1.28%)
Apr 27, 2016 9.784 9.817 9.613 9.744 171,043 -0.03(-0.27%)
Apr 26, 2016 9.869 10.14 9.666 9.771 106,241 +0.01(+0.07%)
Apr 25, 2016 9.620 9.922 9.508 9.764 368,219 +0.06(+0.61%)
Apr 22, 2016 9.646 9.876 9.646 9.705 631,488 -0.11(-1.14%)
Apr 21, 2016 9.666 9.882 9.639 9.817 95,862 +0.17(+1.77%)
Apr 20, 2016 9.928 9.981 9.646 9.646 72,949 -0.32(-3.16%)
Apr 19, 2016 9.593 10.07 9.593 9.961 147,250 +0.21(+2.15%)
Apr 18, 2016 9.850 9.961 9.659 9.751 31,254 -0.20(-1.98%)
Apr 15, 2016 9.987 10.16 9.948 9.948 50,279 -0.03(-0.33%)
Apr 14, 2016 9.850 10.01 9.833 9.981 121,653 +0.16(+1.67%)
Apr 13, 2016 9.744 9.856 9.639 9.817 38,942 +0.08(+0.81%)
Apr 12, 2016 9.646 9.823 9.534 9.738 47,789 -0.08(-0.80%)
Apr 11, 2016 9.488 10.00 9.442 9.817 108,012 +0.22(+2.26%)
Apr 08, 2016 9.344 9.616 9.291 9.600 285,916 +0.24(+2.60%)
Apr 07, 2016 9.318 9.587 9.232 9.357 128,463 +0.09(+0.99%)
Apr 06, 2016 9.390 9.416 9.252 9.265 110,591 +0.03(+0.36%)
Apr 05, 2016 9.324 9.324 8.825 9.232 226,148 -0.18(-1.95%)
Apr 04, 2016 9.383 9.456 9.259 9.416 139,965 -0.06(-0.62%)
Apr 01, 2016 9.561 9.685 9.298 9.475 50,973 -0.35(-3.54%)
Mar 31, 2016 9.324 9.856 9.324 9.823 138,466 +0.44(+4.69%)
Mar 30, 2016 9.357 9.406 9.278 9.383 53,014 +0.01(+0.07%)
Mar 29, 2016 9.364 9.502 9.213 9.377 98,680 -0.02(-0.21%)
Mar 28, 2016 9.436 9.436 9.153 9.396 123,613 +0.05(+0.49%)
Mar 24, 2016 9.390 9.350 9.350 9.350 51,626 -0.11(-1.18%)
Mar 23, 2016 9.403 9.574 9.226 9.462 172,400 -0.05(-0.55%)
Mar 22, 2016 9.081 9.653 8.996 9.515 174,189 +0.45(+4.92%)
Mar 21, 2016 8.917 9.068 8.641 9.068 85,456 +0.20(+2.30%)
Mar 18, 2016 9.108 9.186 8.805 8.865 59,711 -0.16(-1.75%)
Mar 17, 2016 8.628 9.062 8.582 9.022 50,292 +0.43(+4.97%)
Mar 16, 2016 8.484 8.687 8.215 8.595 72,033 +0.09(+1.08%)
Mar 15, 2016 8.517 8.556 8.195 8.503 99,936 -0.01(-0.15%)
Mar 14, 2016 8.578 8.622 8.444 8.517 37,647 -0.08(-0.92%)
Mar 11, 2016 8.687 8.753 8.431 8.595 40,282 -0.03(-0.38%)
Mar 10, 2016 8.970 8.970 8.536 8.628 65,640 -0.28(-3.17%)
Mar 09, 2016 8.707 8.911 8.549 8.911 57,822 +0.19(+2.18%)
Mar 08, 2016 8.865 8.897 8.523 8.720 58,761 -0.17(-1.92%)
Mar 07, 2016 8.602 8.897 8.589 8.891 121,626 +0.28(+3.28%)
Mar 04, 2016 8.451 8.654 8.359 8.608 171,027 +0.16(+1.94%)
Mar 03, 2016 8.668 8.832 8.234 8.444 132,475 -0.25(-2.87%)
Mar 02, 2016 9.035 9.035 8.523 8.694 191,661 -0.46(-5.02%)
Mar 01, 2016 9.134 9.193 8.930 9.153 136,224 +0.01(+0.07%)
Feb 29, 2016 8.451 9.147 8.274 9.147 310,356 +0.66(+7.82%)
Feb 26, 2016 7.656 8.595 7.486 8.484 688,514 +0.67(+8.57%)
Feb 25, 2016 7.656 8.018 7.630 7.814 85,630 +0.03(+0.34%)
Feb 24, 2016 7.006 7.912 6.947 7.788 187,307 +0.74(+10.43%)
Feb 23, 2016 7.328 7.420 7.052 7.052 79,054 -0.28(-3.76%)
Feb 22, 2016 7.026 7.551 6.987 7.328 170,787 +0.43(+6.18%)
Feb 19, 2016 6.921 7.059 6.763 6.901 70,970 +0.01(+0.19%)
Feb 18, 2016 6.731 6.987 6.665 6.888 359,819 +0.19(+2.84%)
Feb 17, 2016 6.882 7.111 6.665 6.698 806,849 -0.24(-3.50%)
Feb 16, 2016 7.079 7.115 6.816 6.941 137,150 -0.01(-0.19%)
Feb 12, 2016 6.770 6.954 6.954 6.954 203,461 +0.30(+4.54%)
Feb 11, 2016 6.645 6.776 6.520 6.652 293,240 -0.09(-1.36%)
Feb 10, 2016 6.645 6.750 6.474 6.744 51,246 +0.09(+1.28%)
Feb 09, 2016 6.704 6.928 6.599 6.658 44,336 +0.03(+0.50%)
Feb 08, 2016 6.914 7.315 6.474 6.625 123,959 -0.44(-6.23%)
Feb 05, 2016 6.685 7.111 6.685 7.065 82,855 +0.30(+4.36%)
Feb 04, 2016 6.520 6.987 6.383 6.770 48,631 +0.27(+4.14%)
Feb 03, 2016 6.514 6.671 6.402 6.501 114,518 +0.03(+0.51%)
Feb 02, 2016 6.757 6.757 6.415 6.468 52,800 -0.31(-4.55%)
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.