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 )

10.06 -0.65 (-6.07%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 4, 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 (%)
Oct 31, 2013 6.860 6.949 6.559 6.766 89,647 -0.04(-0.61%)
Oct 30, 2013 6.919 6.984 6.677 6.807 128,985 -0.12(-1.79%)
Oct 29, 2013 7.097 7.120 6.884 6.931 94,807 -0.15(-2.09%)
Oct 28, 2013 7.138 7.191 6.973 7.079 97,032 -0.11(-1.56%)
Oct 25, 2013 7.203 7.451 6.801 7.191 158,821 +0.03(+0.41%)
Oct 24, 2013 7.132 7.256 7.097 7.162 70,004 +0.08(+1.17%)
Oct 23, 2013 7.179 7.658 7.002 7.079 198,392 -0.10(-1.40%)
Oct 22, 2013 6.766 7.221 6.766 7.179 172,843 +0.15(+2.10%)
Oct 21, 2013 6.795 7.097 6.754 7.032 238,379 +0.18(+2.59%)
Oct 18, 2013 6.795 7.114 6.742 6.854 184,331 +0.01(+0.17%)
Oct 17, 2013 6.411 6.943 6.405 6.843 216,759 +0.44(+6.83%)
Oct 16, 2013 6.411 6.411 6.246 6.405 104,294 +0.01(+0.18%)
Oct 15, 2013 6.417 6.441 6.200 6.394 85,323 +0.00(+0.00%)
Oct 14, 2013 6.157 6.500 6.116 6.394 141,679 +0.19(+3.05%)
Oct 11, 2013 5.874 6.228 5.874 6.204 143,746 +0.30(+5.00%)
Oct 10, 2013 5.803 6.151 5.749 5.909 134,964 +0.18(+3.09%)
Oct 09, 2013 5.566 5.903 5.566 5.732 116,218 +0.17(+2.97%)
Oct 08, 2013 5.531 5.566 5.379 5.566 117,702 +0.05(+0.86%)
Oct 07, 2013 5.478 5.537 5.454 5.519 50,299 +0.06(+1.19%)
Oct 04, 2013 5.395 5.495 5.365 5.454 38,160 +0.10(+1.88%)
Oct 03, 2013 5.365 5.365 5.265 5.354 15,520 +0.00(+0.00%)
Oct 02, 2013 5.442 5.442 5.348 5.354 26,896 -0.08(-1.52%)
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.