Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.162 8.162 8.162 8.162 134,422 -0.05(-0.65%)
Dec 30, 2015 8.222 8.262 8.102 8.215 39,029 -0.05(-0.56%)
Dec 29, 2015 8.288 8.427 8.136 8.262 104,945 +0.01(+0.16%)
Dec 28, 2015 8.328 8.364 8.142 8.248 103,654 -0.13(-1.58%)
Dec 24, 2015 8.421 8.381 8.381 8.381 41,441 -0.01(-0.16%)
Dec 23, 2015 8.109 8.494 8.029 8.394 232,618 +0.29(+3.52%)
Dec 22, 2015 8.162 8.162 7.910 8.109 63,249 +0.10(+1.24%)
Dec 21, 2015 8.189 8.242 7.711 8.009 149,457 -0.05(-0.58%)
Dec 18, 2015 8.414 8.414 7.963 8.056 108,963 -0.33(-3.96%)
Dec 17, 2015 8.222 8.620 8.175 8.388 215,881 +0.16(+1.94%)
Dec 16, 2015 8.169 8.361 8.116 8.228 85,424 +0.04(+0.49%)
Dec 15, 2015 8.063 8.209 7.910 8.189 204,769 +0.22(+2.75%)
Dec 14, 2015 8.215 8.255 7.830 7.970 181,062 -0.32(-3.84%)
Dec 11, 2015 8.281 8.338 8.082 8.288 102,407 -0.07(-0.79%)
Dec 10, 2015 8.507 8.520 8.268 8.354 97,810 -0.11(-1.25%)
Dec 09, 2015 8.461 8.627 8.195 8.461 186,567 +0.04(+0.47%)
Dec 08, 2015 8.573 8.573 8.321 8.421 150,237 -0.19(-2.16%)
Dec 07, 2015 8.892 8.905 8.435 8.607 308,429 -0.25(-2.77%)
Dec 04, 2015 9.065 9.091 8.786 8.852 304,294 -0.24(-2.63%)
Dec 03, 2015 9.191 9.224 8.972 9.091 228,621 -0.09(-0.94%)
Dec 02, 2015 9.091 9.295 9.018 9.177 247,719 +0.11(+1.17%)
Dec 01, 2015 9.244 9.290 8.958 9.071 321,663 -0.05(-0.58%)
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%)
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.