Skip to main content

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

9.550 +0.160 (+1.70%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.81 12.40 11.68 12.26 127,077 +0.48(+4.05%)
Jul 28, 2016 11.88 11.88 11.56 11.79 47,108 -0.09(-0.78%)
Jul 27, 2016 11.94 11.98 11.68 11.88 66,041 +0.07(+0.56%)
Jul 26, 2016 11.94 12.13 11.68 11.81 353,542 -0.07(-0.56%)
Jul 25, 2016 12.10 12.22 11.72 11.88 147,190 -0.32(-2.61%)
Jul 22, 2016 12.39 12.46 12.16 12.20 138,906 -0.29(-2.29%)
Jul 21, 2016 12.14 12.54 11.84 12.48 215,305 +0.13(+1.08%)
Jul 20, 2016 12.51 12.61 12.07 12.35 45,171 -0.19(-1.53%)
Jul 19, 2016 12.61 12.69 12.37 12.54 180,404 -0.01(-0.11%)
Jul 18, 2016 11.81 12.77 11.81 12.55 104,805 +0.60(+5.05%)
Jul 15, 2016 11.35 11.95 11.29 11.95 242,310 +0.70(+6.19%)
Jul 14, 2016 11.02 11.28 11.00 11.25 130,546 +0.21(+1.92%)
Jul 13, 2016 11.04 11.08 10.82 11.04 61,437 +0.03(+0.24%)
Jul 12, 2016 11.12 11.15 10.75 11.02 35,822 -0.03(-0.30%)
Jul 11, 2016 11.28 11.44 11.04 11.05 20,283 -0.02(-0.18%)
Jul 08, 2016 11.11 11.13 10.98 11.07 30,573 +0.07(+0.60%)
Jul 07, 2016 11.28 11.28 10.94 11.00 25,793 -0.33(-2.93%)
Jul 06, 2016 11.35 11.42 10.94 11.33 27,520 -0.05(-0.41%)
Jul 05, 2016 11.46 11.46 11.10 11.38 28,251 -0.09(-0.81%)
Jul 01, 2016 11.06 11.47 11.47 11.47 56,963 +0.32(+2.86%)
Jun 30, 2016 11.21 11.21 10.61 11.15 81,994 +0.01(+0.12%)
Jun 29, 2016 11.15 11.43 10.98 11.14 104,630 +0.09(+0.78%)
Jun 28, 2016 10.48 11.15 10.48 11.06 90,942 +0.66(+6.39%)
Jun 27, 2016 10.73 10.73 10.09 10.39 132,523 -0.42(-3.93%)
Jun 24, 2016 10.62 10.82 10.46 10.82 212,141 -0.09(-0.79%)
Jun 23, 2016 10.94 11.13 10.78 10.90 49,938 +0.14(+1.29%)
Jun 22, 2016 11.03 11.82 10.76 10.76 93,265 -0.17(-1.58%)
Jun 21, 2016 11.01 11.12 10.58 10.94 63,526 +0.05(+0.43%)
Jun 20, 2016 10.73 11.28 10.73 10.89 72,792 +0.15(+1.36%)
Jun 17, 2016 10.88 10.92 10.62 10.74 28,243 -0.11(-1.04%)
Jun 16, 2016 10.60 10.86 10.12 10.86 40,775 +0.25(+2.38%)
Jun 15, 2016 10.42 10.73 10.33 10.60 33,362 +0.23(+2.24%)
Jun 14, 2016 10.41 10.41 10.11 10.37 26,804 -0.02(-0.19%)
Jun 13, 2016 10.38 10.49 10.29 10.39 24,361 -0.15(-1.45%)
Jun 10, 2016 10.78 10.78 10.42 10.54 36,165 -0.35(-3.23%)
Jun 09, 2016 10.85 10.92 10.45 10.90 40,804 +0.01(+0.12%)
Jun 08, 2016 10.86 11.00 10.85 10.88 33,649 -0.01(-0.06%)
Jun 07, 2016 10.70 11.00 10.66 10.89 118,021 +0.23(+2.12%)
Jun 06, 2016 10.67 10.78 10.46 10.66 64,028 +0.12(+1.13%)
Jun 03, 2016 10.33 10.84 10.17 10.54 139,185 +0.26(+2.52%)
Jun 02, 2016 10.08 10.33 9.894 10.29 56,927 +0.23(+2.31%)
Jun 01, 2016 9.927 10.23 9.662 10.05 52,186 +0.10(+1.00%)
May 31, 2016 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
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.