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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 7.347 7.442 7.024 7.246 83,710 -0.04(-0.61%)
Oct 30, 2013 7.410 7.480 7.151 7.290 120,443 -0.13(-1.79%)
Oct 29, 2013 7.600 7.625 7.372 7.423 88,528 -0.16(-2.09%)
Oct 28, 2013 7.644 7.701 7.467 7.581 90,606 -0.12(-1.56%)
Oct 25, 2013 7.714 7.980 7.284 7.701 148,303 +0.03(+0.41%)
Oct 24, 2013 7.638 7.771 7.600 7.670 65,368 +0.09(+1.17%)
Oct 23, 2013 7.689 8.201 7.499 7.581 185,254 -0.11(-1.40%)
Oct 22, 2013 7.246 7.733 7.246 7.689 161,397 +0.16(+2.10%)
Oct 21, 2013 7.277 7.600 7.233 7.530 222,592 +0.19(+2.59%)
Oct 18, 2013 7.277 7.619 7.220 7.341 172,124 +0.01(+0.17%)
Oct 17, 2013 6.866 7.436 6.860 7.328 202,405 +0.47(+6.83%)
Oct 16, 2013 6.866 6.866 6.689 6.860 97,387 +0.01(+0.18%)
Oct 15, 2013 6.872 6.898 6.640 6.847 79,673 +0.00(+0.00%)
Oct 14, 2013 6.594 6.961 6.550 6.847 132,297 +0.20(+3.05%)
Oct 11, 2013 6.290 6.670 6.290 6.645 134,226 +0.32(+5.00%)
Oct 10, 2013 6.214 6.588 6.157 6.328 126,026 +0.19(+3.09%)
Oct 09, 2013 5.961 6.322 5.961 6.138 108,522 +0.18(+2.97%)
Oct 08, 2013 5.923 5.961 5.760 5.961 109,908 +0.05(+0.86%)
Oct 07, 2013 5.866 5.929 5.841 5.910 46,968 +0.07(+1.19%)
Oct 04, 2013 5.778 5.885 5.746 5.841 35,633 +0.11(+1.88%)
Oct 03, 2013 5.746 5.746 5.638 5.733 14,492 +0.00(+0.00%)
Oct 02, 2013 5.828 5.828 5.727 5.733 25,114 -0.09(-1.52%)
Oct 01, 2013 5.651 5.854 5.615 5.822 59,210 +0.18(+3.14%)
Sep 30, 2013 5.524 5.664 5.524 5.645 58,681 +0.06(+1.13%)
Sep 27, 2013 5.524 5.626 5.505 5.581 36,096 +0.06(+1.15%)
Sep 26, 2013 5.543 5.543 5.499 5.518 26,796 -0.01(-0.23%)
Sep 25, 2013 5.423 5.543 5.423 5.531 97,387 +0.16(+2.94%)
Sep 24, 2013 5.467 5.467 5.227 5.373 48,490 -0.08(-1.39%)
Sep 23, 2013 5.284 5.467 5.265 5.449 41,197 +0.18(+3.49%)
Sep 20, 2013 5.512 5.512 5.265 5.265 40,721 -0.27(-4.81%)
Sep 19, 2013 5.550 5.553 5.423 5.531 50,553 +0.05(+0.92%)
Sep 18, 2013 5.417 5.569 5.359 5.480 63,181 +0.12(+2.24%)
Sep 17, 2013 5.411 5.423 5.322 5.360 21,848 -0.03(-0.47%)
Sep 16, 2013 5.252 5.411 5.151 5.385 110,876 +0.23(+4.55%)
Sep 13, 2013 5.164 5.183 5.076 5.151 66,457 +0.02(+0.37%)
Sep 12, 2013 5.227 5.252 5.113 5.132 54,972 -0.05(-0.98%)
Sep 11, 2013 5.094 5.246 5.043 5.183 62,608 +0.11(+2.25%)
Sep 10, 2013 4.841 5.069 4.797 5.069 122,678 +0.31(+6.52%)
Sep 09, 2013 4.816 4.879 4.733 4.759 207,700 -0.04(-0.79%)
Sep 06, 2013 4.714 4.873 4.714 4.797 276,812 +0.16(+3.41%)
Sep 05, 2013 5.252 5.252 4.638 4.638 636,863 -0.60(-11.47%)
Sep 04, 2013 5.370 5.370 5.189 5.240 92,180 -0.11(-2.01%)
Sep 03, 2013 5.423 5.423 5.271 5.347 376,442 +0.02(+0.36%)
Aug 30, 2013 5.335 5.335 5.289 5.328 23,356 -0.06(-1.06%)
Aug 29, 2013 5.398 5.429 5.379 5.385 14,577 -0.03(-0.58%)
Aug 28, 2013 5.322 5.417 5.322 5.417 30,753 +0.09(+1.78%)
Aug 27, 2013 5.328 5.347 5.265 5.322 30,513 -0.08(-1.52%)
Aug 26, 2013 5.392 5.411 5.221 5.404 75,920 -0.03(-0.47%)
Aug 23, 2013 5.461 5.461 5.347 5.430 14,271 -0.05(-0.92%)
Aug 22, 2013 5.379 5.537 5.328 5.480 49,348 +0.10(+1.88%)
Aug 21, 2013 5.373 5.423 5.309 5.379 31,707 +0.01(+0.12%)
Aug 20, 2013 5.430 5.467 5.347 5.373 23,571 -0.10(-1.85%)
Aug 19, 2013 5.316 5.474 5.278 5.474 511,173 +0.18(+3.47%)
Aug 16, 2013 5.537 5.537 5.246 5.290 54,223 -0.22(-3.91%)
Aug 15, 2013 5.423 5.512 5.265 5.505 50,433 +0.06(+1.16%)
Aug 14, 2013 5.347 5.518 5.303 5.442 63,097 +0.08(+1.53%)
Aug 13, 2013 5.246 5.413 5.246 5.360 63,131 +0.12(+2.29%)
Aug 12, 2013 5.151 5.297 5.151 5.240 18,697 +0.06(+1.10%)
Aug 09, 2013 5.056 5.183 5.031 5.183 13,781 +0.13(+2.50%)
Aug 08, 2013 5.012 5.107 4.999 5.056 25,377 +0.09(+1.78%)
Aug 07, 2013 5.018 5.088 4.892 4.968 68,028 -0.06(-1.26%)
Aug 06, 2013 4.993 5.104 4.993 5.031 35,930 +0.05(+1.02%)
Aug 05, 2013 4.968 5.094 4.917 4.980 24,293 -0.09(-1.75%)
Aug 02, 2013 4.993 5.069 4.904 5.069 33,306 +0.08(+1.65%)
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.