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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2013 6.772 6.803 6.694 6.755 22,223 +0.03(+0.52%)
Jul 30, 2013 6.755 6.833 6.720 6.720 17,785 -0.03(-0.39%)
Jul 29, 2013 6.737 6.868 6.737 6.746 39,649 -0.08(-1.15%)
Jul 26, 2013 6.833 6.955 6.824 6.824 10,022 +0.01(+0.13%)
Jul 25, 2013 6.911 6.955 6.807 6.816 50,745 -0.13(-1.88%)
Jul 24, 2013 6.920 7.007 6.894 6.946 13,446 +0.02(+0.25%)
Jul 23, 2013 6.946 6.989 6.894 6.928 28,841 -0.02(-0.25%)
Jul 22, 2013 6.798 6.981 6.711 6.946 39,119 +0.19(+2.83%)
Jul 19, 2013 6.772 6.772 6.659 6.755 33,633 +0.04(+0.65%)
Jul 18, 2013 6.520 6.711 6.520 6.711 46,261 +0.16(+2.38%)
Jul 17, 2013 6.529 6.625 6.503 6.555 29,495 +0.03(+0.53%)
Jul 16, 2013 6.425 6.581 6.425 6.520 36,673 -0.01(-0.13%)
Jul 15, 2013 6.546 6.607 6.490 6.529 20,231 -0.02(-0.27%)
Jul 12, 2013 6.555 6.607 6.538 6.546 12,536 +0.01(+0.13%)
Jul 11, 2013 6.477 6.546 6.373 6.538 43,814 +0.14(+2.17%)
Jul 10, 2013 6.329 6.399 6.251 6.399 30,543 +0.08(+1.24%)
Jul 09, 2013 6.182 6.381 6.321 6.321 50,659 +0.00(+0.00%)
Jul 08, 2013 6.425 6.425 6.112 6.321 66,021 -0.06(-0.95%)
Jul 05, 2013 6.408 6.408 6.295 6.381 40,159 -0.04(-0.68%)
Jul 03, 2013 6.373 6.460 6.251 6.425 20,334 +0.03(+0.54%)
Jul 02, 2013 6.503 6.538 6.348 6.390 31,505 -0.12(-1.87%)
Jul 01, 2013 6.529 6.541 6.503 6.512 30,252 +0.06(+0.94%)
Jun 28, 2013 6.460 6.503 6.416 6.451 53,209 -0.01(-0.13%)
Jun 27, 2013 6.434 6.538 6.408 6.460 79,084 +0.14(+2.20%)
Jun 26, 2013 6.425 6.425 6.234 6.321 61,698 -0.11(-1.75%)
Jun 25, 2013 6.130 6.486 6.121 6.434 56,281 +0.36(+5.86%)
Jun 24, 2013 6.251 6.295 5.965 6.078 176,918 -0.29(-4.50%)
Jun 21, 2013 6.812 7.072 6.182 6.364 1,807,297 +0.24(+3.97%)
Jun 20, 2013 6.260 6.260 6.078 6.121 292,677 -0.17(-2.76%)
Jun 19, 2013 6.859 6.859 6.295 6.295 311,145 -0.24(-3.72%)
Jun 18, 2013 6.581 6.737 6.408 6.538 262,450 -0.09(-1.31%)
Jun 17, 2013 6.581 6.694 6.573 6.625 205,001 +0.03(+0.53%)
Jun 14, 2013 7.172 7.198 6.512 6.590 297,802 -0.55(-7.66%)
Jun 13, 2013 7.406 7.406 6.955 7.137 167,880 -0.29(-3.86%)
Jun 12, 2013 7.649 7.684 7.291 7.423 183,935 -0.21(-2.73%)
Jun 11, 2013 7.710 7.884 7.554 7.632 73,350 -0.20(-2.55%)
Jun 10, 2013 7.736 7.831 7.727 7.831 34,632 +0.07(+0.89%)
Jun 07, 2013 7.892 7.892 7.597 7.762 42,928 -0.14(-1.76%)
Jun 06, 2013 7.849 7.901 7.788 7.901 33,815 +0.03(+0.44%)
Jun 05, 2013 7.779 7.901 7.666 7.866 57,321 -0.03(-0.44%)
Jun 04, 2013 8.109 8.118 7.857 7.901 18,158 -0.21(-2.57%)
Jun 03, 2013 8.161 8.309 8.031 8.109 50,665 -0.09(-1.06%)
May 31, 2013 7.884 8.196 7.884 8.196 199,090 +0.31(+3.96%)
May 30, 2013 7.745 7.884 7.693 7.884 40,805 +0.15(+1.91%)
May 29, 2013 7.771 7.805 7.710 7.736 40,063 -0.05(-0.67%)
May 28, 2013 7.771 7.814 7.745 7.788 32,369 +0.02(+0.22%)
May 24, 2013 7.805 7.805 7.660 7.771 31,185 -0.02(-0.22%)
May 23, 2013 7.771 7.797 7.572 7.788 34,764 +0.01(+0.11%)
May 22, 2013 7.901 7.910 7.739 7.779 63,764 +0.07(+0.90%)
May 21, 2013 7.510 7.727 7.510 7.710 22,874 +0.18(+2.42%)
May 20, 2013 7.814 7.831 7.510 7.528 214,236 -0.24(-3.13%)
May 17, 2013 7.866 7.884 7.623 7.771 48,531 -0.10(-1.21%)
May 16, 2013 7.831 7.901 7.762 7.866 23,226 -0.01(-0.11%)
May 15, 2013 7.771 7.918 7.771 7.875 88,045 +0.10(+1.23%)
May 13, 2013 7.823 7.840 7.620 7.779 40,762 -0.06(-0.78%)
May 10, 2013 7.857 7.875 7.805 7.840 13,430 +0.03(+0.33%)
May 09, 2013 7.814 7.875 7.763 7.814 52,442 +0.00(+0.00%)
May 08, 2013 7.727 7.814 7.719 7.814 76,463 +0.10(+1.35%)
May 07, 2013 7.623 7.727 7.623 7.710 27,767 +0.10(+1.25%)
May 06, 2013 7.580 7.675 7.510 7.614 47,650 +0.12(+1.62%)
May 03, 2013 7.449 7.493 7.458 7.493 27,273 +0.03(+0.35%)
May 02, 2013 7.493 7.544 7.449 7.467 34,132 -0.02(-0.23%)
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.