Skip to main content

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

9.420 +0.030 (+0.32%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.324 9.856 9.324 9.823 138,466 +0.44(+4.69%)
Mar 30, 2016 9.357 9.406 9.278 9.383 53,014 +0.01(+0.07%)
Mar 29, 2016 9.364 9.502 9.213 9.377 98,680 -0.02(-0.21%)
Mar 28, 2016 9.436 9.436 9.153 9.396 123,613 +0.05(+0.49%)
Mar 24, 2016 9.390 9.350 9.350 9.350 51,626 -0.11(-1.18%)
Mar 23, 2016 9.403 9.574 9.226 9.462 172,400 -0.05(-0.55%)
Mar 22, 2016 9.081 9.653 8.996 9.515 174,189 +0.45(+4.92%)
Mar 21, 2016 8.917 9.068 8.641 9.068 85,456 +0.20(+2.30%)
Mar 18, 2016 9.108 9.186 8.805 8.865 59,711 -0.16(-1.75%)
Mar 17, 2016 8.628 9.062 8.582 9.022 50,292 +0.43(+4.97%)
Mar 16, 2016 8.484 8.687 8.215 8.595 72,033 +0.09(+1.08%)
Mar 15, 2016 8.517 8.556 8.195 8.503 99,936 -0.01(-0.15%)
Mar 14, 2016 8.578 8.622 8.444 8.517 37,647 -0.08(-0.92%)
Mar 11, 2016 8.687 8.753 8.431 8.595 40,282 -0.03(-0.38%)
Mar 10, 2016 8.970 8.970 8.536 8.628 65,640 -0.28(-3.17%)
Mar 09, 2016 8.707 8.911 8.549 8.911 57,822 +0.19(+2.18%)
Mar 08, 2016 8.865 8.897 8.523 8.720 58,761 -0.17(-1.92%)
Mar 07, 2016 8.602 8.897 8.589 8.891 121,626 +0.28(+3.28%)
Mar 04, 2016 8.451 8.654 8.359 8.608 171,027 +0.16(+1.94%)
Mar 03, 2016 8.668 8.832 8.234 8.444 132,475 -0.25(-2.87%)
Mar 02, 2016 9.035 9.035 8.523 8.694 191,661 -0.46(-5.02%)
Mar 01, 2016 9.134 9.193 8.930 9.153 136,224 +0.01(+0.07%)
Feb 29, 2016 8.451 9.147 8.274 9.147 310,356 +0.66(+7.82%)
Feb 26, 2016 7.656 8.595 7.486 8.484 688,514 +0.67(+8.57%)
Feb 25, 2016 7.656 8.018 7.630 7.814 85,630 +0.03(+0.34%)
Feb 24, 2016 7.006 7.912 6.947 7.788 187,307 +0.74(+10.43%)
Feb 23, 2016 7.328 7.420 7.052 7.052 79,054 -0.28(-3.76%)
Feb 22, 2016 7.026 7.551 6.987 7.328 170,787 +0.43(+6.18%)
Feb 19, 2016 6.921 7.059 6.763 6.901 70,970 +0.01(+0.19%)
Feb 18, 2016 6.731 6.987 6.665 6.888 359,819 +0.19(+2.84%)
Feb 17, 2016 6.882 7.111 6.665 6.698 806,849 -0.24(-3.50%)
Feb 16, 2016 7.079 7.115 6.816 6.941 137,150 -0.01(-0.19%)
Feb 12, 2016 6.770 6.954 6.954 6.954 203,461 +0.30(+4.54%)
Feb 11, 2016 6.645 6.776 6.520 6.652 293,240 -0.09(-1.36%)
Feb 10, 2016 6.645 6.750 6.474 6.744 51,246 +0.09(+1.28%)
Feb 09, 2016 6.704 6.928 6.599 6.658 44,336 +0.03(+0.50%)
Feb 08, 2016 6.914 7.315 6.474 6.625 123,959 -0.44(-6.23%)
Feb 05, 2016 6.685 7.111 6.685 7.065 82,855 +0.30(+4.36%)
Feb 04, 2016 6.520 6.987 6.383 6.770 48,631 +0.27(+4.14%)
Feb 03, 2016 6.514 6.671 6.402 6.501 114,518 +0.03(+0.51%)
Feb 02, 2016 6.757 6.757 6.415 6.468 52,800 -0.31(-4.55%)
Feb 01, 2016 7.466 7.473 6.665 6.776 119,896 -0.56(-7.69%)
Jan 29, 2016 6.389 7.341 6.389 7.341 257,425 +0.98(+15.38%)
Jan 28, 2016 6.369 6.520 6.330 6.363 153,301 +0.09(+1.47%)
Jan 27, 2016 6.251 6.402 6.054 6.271 159,787 +0.00(+0.00%)
Jan 26, 2016 6.238 6.448 6.166 6.271 182,442 +0.05(+0.74%)
Jan 25, 2016 6.225 6.402 6.126 6.225 69,956 +0.00(+0.00%)
Jan 22, 2016 6.087 6.369 5.989 6.225 229,669 +0.24(+3.95%)
Jan 21, 2016 5.686 6.041 5.529 5.989 287,220 +0.31(+5.43%)
Jan 20, 2016 5.568 5.870 5.312 5.680 248,771 +0.03(+0.58%)
Jan 19, 2016 5.982 5.982 5.614 5.647 103,619 -0.26(-4.34%)
Jan 15, 2016 5.943 5.903 5.903 5.903 87,415 -0.23(-3.75%)
Jan 14, 2016 6.317 6.323 5.851 6.133 551,066 -0.20(-3.11%)
Jan 13, 2016 6.566 6.658 6.231 6.330 157,036 -0.12(-1.93%)
Jan 12, 2016 6.796 6.895 6.409 6.455 106,084 -0.21(-3.15%)
Jan 11, 2016 6.547 6.750 6.455 6.665 164,299 +0.12(+1.81%)
Jan 08, 2016 6.717 6.796 6.428 6.547 235,570 -0.12(-1.77%)
Jan 07, 2016 6.928 7.105 6.625 6.665 220,243 -0.43(-6.11%)
Jan 06, 2016 7.781 7.814 7.092 7.098 386,497 -0.79(-9.99%)
Jan 05, 2016 7.945 8.050 7.834 7.886 99,402 -0.03(-0.41%)
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.