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 )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2015 9.031 9.376 8.859 9.124 163,906 +0.11(+1.18%)
Nov 27, 2015 9.516 9.522 8.952 9.018 133,334 -0.46(-4.83%)
Nov 25, 2015 9.529 9.476 9.476 9.476 200,879 +0.00(+0.00%)
Nov 24, 2015 9.370 9.702 9.330 9.476 390,642 +0.01(+0.14%)
Nov 23, 2015 10.17 10.57 9.370 9.463 289,917 -0.53(-5.31%)
Nov 20, 2015 10.95 10.95 9.927 9.994 906,934 -0.83(-7.66%)
Nov 19, 2015 11.14 11.29 9.410 10.82 2,287,998 -0.24(-2.16%)
Nov 18, 2015 11.06 11.23 10.94 11.06 159,122 +0.04(+0.36%)
Nov 17, 2015 11.12 11.13 10.95 11.02 176,683 -0.03(-0.30%)
Nov 16, 2015 11.06 11.24 10.75 11.06 277,953 -0.11(-0.95%)
Nov 13, 2015 11.54 11.65 11.03 11.16 125,622 -0.40(-3.50%)
Nov 12, 2015 11.67 11.68 11.45 11.57 624,401 -0.11(-0.97%)
Nov 11, 2015 11.68 11.80 11.61 11.68 378,604 -0.08(-0.68%)
Nov 10, 2015 11.68 11.91 11.68 11.76 182,220 -0.02(-0.17%)
Nov 09, 2015 11.71 12.08 11.67 11.78 119,423 +0.03(+0.28%)
Nov 06, 2015 11.81 11.82 11.61 11.75 102,370 -0.09(-0.78%)
Nov 05, 2015 11.79 11.94 11.61 11.84 105,293 +0.04(+0.34%)
Nov 04, 2015 11.90 12.12 11.71 11.80 234,048 -0.08(-0.67%)
Nov 03, 2015 11.78 11.97 11.78 11.88 129,985 -0.03(-0.28%)
Nov 02, 2015 11.94 11.99 11.75 11.91 173,285 -0.03(-0.22%)
Oct 30, 2015 11.90 12.05 11.76 11.94 68,951 -0.11(-0.88%)
Oct 29, 2015 11.57 12.25 11.57 12.04 159,371 +0.11(+0.95%)
Oct 28, 2015 11.43 12.57 11.43 11.93 680,707 +0.50(+4.41%)
Oct 27, 2015 11.27 11.77 11.27 11.43 268,875 +0.07(+0.58%)
Oct 26, 2015 11.62 12.16 11.26 11.36 477,328 +0.66(+6.14%)
Oct 23, 2015 10.75 10.87 10.48 10.70 47,692 +0.09(+0.88%)
Oct 22, 2015 10.70 10.89 10.56 10.61 66,855 +0.01(+0.13%)
Oct 21, 2015 11.11 11.39 10.45 10.60 58,341 -0.39(-3.56%)
Oct 20, 2015 11.06 11.18 10.80 10.99 80,993 -0.15(-1.37%)
Oct 19, 2015 10.79 11.19 10.64 11.14 56,939 +0.23(+2.07%)
Oct 16, 2015 10.86 10.95 10.51 10.92 40,236 +0.13(+1.17%)
Oct 15, 2015 10.40 10.91 10.37 10.79 44,261 +0.32(+3.04%)
Oct 14, 2015 10.55 10.92 10.36 10.47 60,666 -0.01(-0.06%)
Oct 13, 2015 10.47 10.71 10.40 10.48 85,392 +0.01(+0.06%)
Oct 12, 2015 10.33 10.76 10.29 10.47 68,589 +0.24(+2.33%)
Oct 09, 2015 10.30 10.43 10.19 10.23 48,025 -0.01(-0.07%)
Oct 08, 2015 10.48 10.48 10.13 10.24 68,727 -0.05(-0.51%)
Oct 07, 2015 10.26 10.59 10.13 10.29 87,359 +0.05(+0.45%)
Oct 06, 2015 10.34 10.56 10.09 10.25 54,151 -0.09(-0.90%)
Oct 05, 2015 10.09 10.62 10.09 10.34 67,916 +0.23(+2.30%)
Oct 02, 2015 9.629 10.25 9.463 10.11 87,277 +0.32(+3.25%)
Oct 01, 2015 9.728 9.907 9.569 9.788 95,943 +0.14(+1.44%)
Sep 30, 2015 9.350 9.980 8.952 9.648 99,035 +0.41(+4.45%)
Sep 29, 2015 9.542 9.648 9.014 9.237 78,891 -0.26(-2.73%)
Sep 28, 2015 9.509 10.09 9.197 9.496 73,984 -0.20(-2.05%)
Sep 25, 2015 9.429 9.887 9.333 9.695 61,956 +0.25(+2.60%)
Sep 24, 2015 9.469 9.483 9.244 9.449 28,754 -0.05(-0.56%)
Sep 23, 2015 9.635 9.735 9.423 9.502 39,473 -0.21(-2.12%)
Sep 22, 2015 9.343 9.755 9.197 9.708 52,245 +0.11(+1.11%)
Sep 21, 2015 9.582 9.648 9.297 9.602 56,338 +0.05(+0.56%)
Sep 18, 2015 9.668 9.668 9.376 9.549 79,841 -0.25(-2.51%)
Sep 17, 2015 9.775 9.954 9.529 9.794 10,776 -0.01(-0.07%)
Sep 16, 2015 9.688 9.921 9.529 9.801 24,572 +0.02(+0.20%)
Sep 15, 2015 9.834 9.887 9.410 9.781 63,806 -0.06(-0.61%)
Sep 14, 2015 9.927 9.927 9.602 9.841 21,561 -0.09(-0.94%)
Sep 11, 2015 9.728 10.03 9.569 9.934 138,876 +0.25(+2.60%)
Sep 10, 2015 9.834 9.834 9.483 9.682 49,975 -0.01(-0.07%)
Sep 09, 2015 9.761 9.894 9.609 9.688 211,556 +0.00(+0.00%)
Sep 08, 2015 9.622 9.808 9.410 9.688 108,585 +0.14(+1.46%)
Sep 04, 2015 9.609 9.549 9.549 9.549 56,963 -0.19(-1.98%)
Sep 03, 2015 9.575 9.821 9.476 9.741 97,156 +0.09(+0.96%)
Sep 02, 2015 9.808 9.987 9.357 9.648 78,962 -0.15(-1.56%)
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.