Skip to main content

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

9.520 +0.130 (+1.38%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.02 12.03 11.56 11.91 39,096 -0.09(-0.77%)
Jun 29, 2015 12.32 12.32 11.93 12.00 18,929 -0.44(-3.52%)
Jun 26, 2015 12.06 12.69 12.06 12.44 67,538 -0.09(-0.74%)
Jun 25, 2015 12.42 12.65 12.19 12.54 82,059 +0.12(+0.96%)
Jun 24, 2015 12.61 12.75 12.33 12.42 66,867 -0.27(-2.14%)
Jun 23, 2015 12.77 12.87 12.61 12.69 119,594 -0.08(-0.62%)
Jun 22, 2015 11.82 12.90 11.82 12.77 235,588 +0.94(+7.91%)
Jun 19, 2015 11.77 11.84 11.69 11.83 83,964 +0.10(+0.85%)
Jun 18, 2015 11.71 11.77 11.70 11.73 49,324 +0.05(+0.40%)
Jun 17, 2015 11.95 11.96 11.55 11.69 101,678 -0.26(-2.17%)
Jun 16, 2015 11.94 12.03 11.88 11.94 121,150 -0.13(-1.10%)
Jun 15, 2015 12.12 12.15 12.04 12.08 62,864 -0.19(-1.52%)
Jun 12, 2015 12.35 12.42 12.11 12.26 27,588 -0.18(-1.44%)
Jun 11, 2015 12.54 12.54 12.31 12.44 51,654 -0.11(-0.90%)
Jun 10, 2015 12.54 12.71 12.51 12.55 194,692 -0.05(-0.37%)
Jun 09, 2015 12.16 12.64 12.14 12.60 131,714 +0.26(+2.10%)
Jun 08, 2015 12.30 12.46 12.11 12.34 179,581 -0.08(-0.64%)
Jun 05, 2015 12.65 12.65 12.34 12.42 41,770 -0.23(-1.78%)
Jun 04, 2015 12.31 12.74 12.27 12.65 129,981 +0.27(+2.14%)
Jun 03, 2015 12.40 12.60 12.30 12.38 260,296 +0.00(+0.00%)
Jun 02, 2015 11.88 12.42 11.88 12.38 35,445 +0.47(+3.96%)
Jun 01, 2015 11.93 12.10 11.88 11.91 373,877 -0.05(-0.44%)
May 29, 2015 11.92 11.98 11.84 11.96 348,174 +0.02(+0.17%)
May 28, 2015 12.04 12.16 11.91 11.94 317,760 -0.03(-0.22%)
May 27, 2015 11.96 12.24 11.88 11.97 94,648 -0.03(-0.28%)
May 26, 2015 11.90 12.12 11.90 12.00 174,983 +0.01(+0.11%)
May 22, 2015 11.92 11.99 11.99 11.99 74,444 +0.01(+0.11%)
May 21, 2015 12.08 12.15 11.89 11.98 129,846 -0.19(-1.53%)
May 20, 2015 12.24 12.38 12.00 12.16 107,619 -0.11(-0.92%)
May 19, 2015 12.36 12.46 12.21 12.28 36,866 -0.14(-1.12%)
May 18, 2015 12.40 12.59 12.28 12.42 35,627 -0.02(-0.16%)
May 15, 2015 12.44 12.58 12.23 12.44 24,503 -0.02(-0.16%)
May 14, 2015 12.49 12.60 12.36 12.46 21,748 -0.02(-0.16%)
May 13, 2015 12.39 12.57 12.20 12.48 104,544 +0.05(+0.43%)
May 12, 2015 12.19 12.57 12.12 12.42 33,528 +0.15(+1.19%)
May 11, 2015 12.22 12.41 12.22 12.28 12,950 -0.05(-0.38%)
May 08, 2015 12.54 12.57 12.31 12.32 14,599 -0.07(-0.59%)
May 07, 2015 12.28 12.51 12.12 12.40 73,388 -0.04(-0.32%)
May 06, 2015 12.50 12.50 12.13 12.44 47,407 -0.09(-0.69%)
May 05, 2015 12.32 12.65 12.23 12.52 187,160 +0.18(+1.45%)
May 04, 2015 12.06 12.52 12.06 12.34 43,773 +0.19(+1.53%)
May 01, 2015 11.99 12.20 11.90 12.16 62,069 +0.13(+1.10%)
Apr 30, 2015 12.19 12.25 11.96 12.02 68,217 -0.27(-2.16%)
Apr 29, 2015 12.34 12.50 12.24 12.29 39,437 -0.15(-1.17%)
Apr 28, 2015 12.41 12.49 12.28 12.44 60,928 -0.10(-0.79%)
Apr 27, 2015 12.28 12.72 12.26 12.54 57,347 +0.13(+1.02%)
Apr 24, 2015 12.37 12.51 12.20 12.41 39,705 -0.01(-0.05%)
Apr 23, 2015 12.23 12.53 12.16 12.42 40,695 +0.23(+1.85%)
Apr 22, 2015 12.06 12.24 12.06 12.19 22,568 +0.11(+0.93%)
Apr 21, 2015 12.12 12.14 11.99 12.08 23,523 -0.04(-0.33%)
Apr 20, 2015 11.88 12.16 11.84 12.12 149,963 +0.27(+2.24%)
Apr 17, 2015 12.10 12.13 11.78 11.85 114,212 -0.32(-2.62%)
Apr 16, 2015 12.38 12.39 12.14 12.17 69,558 -0.35(-2.81%)
Apr 15, 2015 13.04 13.04 12.51 12.52 71,811 -0.55(-4.21%)
Apr 14, 2015 12.77 13.09 12.64 13.07 44,029 +0.25(+1.91%)
Apr 13, 2015 12.96 12.97 12.76 12.83 44,868 -0.20(-1.53%)
Apr 10, 2015 12.78 13.08 12.77 13.03 50,938 +0.22(+1.71%)
Apr 09, 2015 12.98 12.98 12.69 12.81 61,385 -0.24(-1.83%)
Apr 08, 2015 13.07 13.11 12.95 13.05 76,070 -0.05(-0.36%)
Apr 07, 2015 13.17 13.17 13.00 13.09 22,604 -0.10(-0.75%)
Apr 06, 2015 13.04 13.21 13.04 13.19 69,780 +0.09(+0.66%)
Apr 02, 2015 13.23 13.11 13.11 13.11 33,756 -0.01(-0.10%)
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.