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 (%)
Dec 31, 2014 10.04 10.09 10.09 10.09 15,838 +0.12(+1.25%)
Dec 30, 2014 10.19 10.23 9.850 9.968 17,652 -0.27(-2.63%)
Dec 29, 2014 10.20 10.27 10.08 10.24 15,192 -0.06(-0.57%)
Dec 26, 2014 10.42 10.61 10.18 10.30 13,825 -0.14(-1.32%)
Dec 24, 2014 10.46 10.43 10.43 10.43 5,634 +0.01(+0.13%)
Dec 23, 2014 10.35 10.51 10.31 10.42 11,519 +0.12(+1.21%)
Dec 22, 2014 9.955 10.45 9.955 10.30 57,225 +0.32(+3.23%)
Dec 19, 2014 10.01 10.13 9.902 9.974 41,939 -0.07(-0.65%)
Dec 18, 2014 10.11 10.32 9.850 10.04 173,799 +0.01(+0.13%)
Dec 17, 2014 9.811 10.22 9.764 10.03 326,059 +0.22(+2.21%)
Dec 16, 2014 10.04 10.12 9.797 9.810 626,018 -0.26(-2.54%)
Dec 15, 2014 9.961 10.22 9.961 10.07 98,211 +0.08(+0.79%)
Dec 12, 2014 10.13 10.30 9.850 9.987 101,927 -0.30(-2.94%)
Dec 11, 2014 10.51 10.51 9.850 10.29 290,357 -0.22(-2.06%)
Dec 10, 2014 10.68 10.82 10.38 10.51 113,946 -0.28(-2.62%)
Dec 09, 2014 10.51 10.83 10.51 10.79 70,562 +0.11(+0.98%)
Dec 08, 2014 11.02 11.15 10.41 10.68 53,688 -0.41(-3.73%)
Dec 05, 2014 11.29 11.45 11.04 11.10 66,918 -0.15(-1.34%)
Dec 04, 2014 11.38 11.41 11.23 11.25 43,789 -0.09(-0.75%)
Dec 03, 2014 11.56 11.68 11.31 11.33 154,073 -0.27(-2.32%)
Dec 02, 2014 11.69 11.95 11.36 11.60 115,948 -0.03(-0.28%)
Dec 01, 2014 11.39 11.78 11.03 11.64 465,014 +0.05(+0.40%)
Nov 28, 2014 11.49 11.62 11.27 11.59 172,933 +0.16(+1.38%)
Nov 26, 2014 11.01 11.43 11.43 11.43 118,330 +0.42(+3.82%)
Nov 25, 2014 10.98 11.09 10.87 11.01 99,054 -0.01(-0.12%)
Nov 24, 2014 10.72 11.16 10.63 11.02 151,717 +0.33(+3.07%)
Nov 21, 2014 10.44 10.74 10.42 10.70 114,684 +0.28(+2.71%)
Nov 20, 2014 10.40 10.61 10.32 10.41 145,173 -0.01(-0.06%)
Nov 19, 2014 10.53 10.54 10.24 10.42 48,673 -0.18(-1.73%)
Nov 18, 2014 10.84 10.88 10.55 10.60 38,366 -0.21(-1.94%)
Nov 17, 2014 10.48 10.96 10.44 10.81 207,602 +0.27(+2.55%)
Nov 14, 2014 10.29 10.57 10.24 10.55 63,452 +0.33(+3.21%)
Nov 13, 2014 9.790 10.31 9.790 10.22 71,985 +0.37(+3.73%)
Nov 12, 2014 9.593 9.850 9.350 9.850 202,072 +0.20(+2.04%)
Nov 11, 2014 9.495 9.764 9.364 9.653 101,523 +0.14(+1.45%)
Nov 10, 2014 9.502 9.541 9.462 9.515 41,487 -0.07(-0.75%)
Nov 07, 2014 9.679 9.679 9.324 9.587 17,224 -0.09(-0.95%)
Nov 06, 2014 9.771 9.771 9.620 9.679 18,776 -0.13(-1.34%)
Nov 05, 2014 9.567 9.863 9.547 9.810 82,034 -0.02(-0.20%)
Nov 04, 2014 9.718 9.882 9.534 9.830 59,538 +0.10(+1.01%)
Nov 03, 2014 9.639 9.955 9.547 9.731 85,202 +0.06(+0.61%)
Oct 31, 2014 9.502 9.810 9.337 9.672 58,262 +0.34(+3.66%)
Oct 30, 2014 8.943 9.521 8.943 9.331 80,486 +0.26(+2.82%)
Oct 29, 2014 8.779 9.134 8.661 9.075 116,816 +0.03(+0.36%)
Oct 28, 2014 9.035 9.193 8.595 9.042 218,995 +0.01(+0.07%)
Oct 27, 2014 9.180 9.186 8.819 9.035 52,450 -0.15(-1.64%)
Oct 24, 2014 9.245 9.265 9.180 9.186 11,351 -0.14(-1.48%)
Oct 23, 2014 9.245 9.357 9.160 9.324 35,759 +0.25(+2.75%)
Oct 22, 2014 8.983 9.226 8.983 9.075 43,416 +0.03(+0.29%)
Oct 21, 2014 8.832 9.111 8.832 9.048 97,830 +0.26(+2.99%)
Oct 20, 2014 8.595 8.871 8.595 8.786 30,651 +0.10(+1.13%)
Oct 17, 2014 8.530 8.897 8.523 8.687 65,925 +0.17(+2.00%)
Oct 16, 2014 8.280 8.589 8.234 8.517 47,365 +0.01(+0.15%)
Oct 15, 2014 8.359 8.536 8.215 8.503 57,465 -0.02(-0.23%)
Oct 14, 2014 8.464 8.648 8.208 8.523 125,284 +0.05(+0.62%)
Oct 13, 2014 8.517 8.727 8.280 8.471 84,747 -0.11(-1.30%)
Oct 10, 2014 8.720 8.727 8.398 8.582 13,684 -0.18(-2.02%)
Oct 09, 2014 8.805 8.832 8.727 8.760 44,176 -0.18(-1.98%)
Oct 08, 2014 8.694 8.989 8.602 8.937 51,974 +0.20(+2.33%)
Oct 07, 2014 8.700 8.904 8.674 8.733 52,318 -0.06(-0.67%)
Oct 06, 2014 8.799 9.147 8.602 8.792 66,863 +0.14(+1.67%)
Oct 03, 2014 8.517 8.773 8.379 8.648 53,895 +0.11(+1.31%)
Oct 02, 2014 8.858 8.858 8.208 8.536 164,954 -0.34(-3.85%)
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.