Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.