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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Nov 30, 2015 8.522 8.848 8.360 8.610 173,693 +0.10(+1.18%)
Nov 27, 2015 8.980 8.986 8.447 8.510 141,295 -0.43(-4.83%)
Nov 25, 2015 8.992 8.942 8.942 8.942 212,874 +0.00(+0.00%)
Nov 24, 2015 8.842 9.155 8.804 8.942 413,968 +0.01(+0.14%)
Nov 23, 2015 9.593 9.975 8.842 8.929 307,229 -0.50(-5.31%)
Nov 20, 2015 10.33 10.33 9.368 9.430 961,089 -0.78(-7.66%)
Nov 19, 2015 10.51 10.65 8.879 10.21 2,424,618 -0.23(-2.16%)
Nov 18, 2015 10.43 10.60 10.32 10.44 168,624 +0.04(+0.36%)
Nov 17, 2015 10.49 10.50 10.33 10.40 187,233 -0.03(-0.30%)
Nov 16, 2015 10.44 10.61 10.14 10.43 294,550 -0.10(-0.95%)
Nov 13, 2015 10.89 10.99 10.41 10.53 133,124 -0.38(-3.50%)
Nov 12, 2015 11.01 11.02 10.80 10.91 661,685 -0.11(-0.97%)
Nov 11, 2015 11.02 11.13 10.96 11.02 401,211 -0.08(-0.68%)
Nov 10, 2015 11.02 11.24 11.02 11.10 193,101 -0.02(-0.17%)
Nov 09, 2015 11.05 11.40 11.01 11.11 126,554 +0.03(+0.28%)
Nov 06, 2015 11.14 11.15 10.96 11.08 108,482 -0.09(-0.78%)
Nov 05, 2015 11.12 11.27 10.96 11.17 111,581 +0.04(+0.34%)
Nov 04, 2015 11.23 11.44 11.05 11.13 248,023 -0.08(-0.67%)
Nov 03, 2015 11.11 11.30 11.11 11.21 137,747 -0.03(-0.28%)
Nov 02, 2015 11.27 11.32 11.08 11.24 183,632 -0.03(-0.22%)
Oct 30, 2015 11.23 11.37 11.10 11.27 73,068 -0.10(-0.88%)
Oct 29, 2015 10.92 11.56 10.92 11.37 168,887 +0.11(+0.95%)
Oct 28, 2015 10.79 11.86 10.79 11.26 721,354 +0.48(+4.41%)
Oct 27, 2015 10.63 11.11 10.63 10.78 284,930 +0.06(+0.58%)
Oct 26, 2015 10.96 11.47 10.63 10.72 505,830 +0.62(+6.14%)
Oct 23, 2015 10.14 10.26 9.894 10.10 50,540 +0.09(+0.88%)
Oct 22, 2015 10.09 10.28 9.963 10.01 70,847 +0.01(+0.12%)
Oct 21, 2015 10.48 10.75 9.863 10.00 61,824 -0.37(-3.56%)
Oct 20, 2015 10.44 10.55 10.19 10.37 85,830 -0.14(-1.37%)
Oct 19, 2015 10.18 10.56 10.04 10.51 60,339 +0.21(+2.07%)
Oct 16, 2015 10.25 10.33 9.919 10.30 42,638 +0.12(+1.17%)
Oct 15, 2015 9.812 10.29 9.781 10.18 46,904 +0.30(+3.04%)
Oct 14, 2015 9.956 10.31 9.775 9.881 64,288 -0.01(-0.06%)
Oct 13, 2015 9.881 10.11 9.819 9.888 90,491 +0.01(+0.06%)
Oct 12, 2015 9.744 10.16 9.712 9.881 72,685 +0.23(+2.33%)
Oct 09, 2015 9.718 9.844 9.618 9.656 50,893 -0.01(-0.06%)
Oct 08, 2015 9.894 9.894 9.562 9.662 72,830 -0.05(-0.52%)
Oct 07, 2015 9.681 9.994 9.562 9.712 92,575 +0.04(+0.45%)
Oct 06, 2015 9.756 9.963 9.518 9.668 57,385 -0.09(-0.90%)
Oct 05, 2015 9.524 10.03 9.524 9.756 71,971 +0.22(+2.30%)
Oct 02, 2015 9.086 9.675 8.929 9.537 92,489 +0.30(+3.25%)
Oct 01, 2015 9.180 9.349 9.030 9.236 101,671 +0.13(+1.44%)
Sep 30, 2015 8.823 9.418 8.447 9.105 104,948 +0.39(+4.45%)
Sep 29, 2015 9.005 9.105 8.506 8.717 83,602 -0.24(-2.73%)
Sep 28, 2015 8.973 9.524 8.679 8.961 78,402 -0.19(-2.05%)
Sep 25, 2015 8.898 9.330 8.807 9.149 65,655 +0.23(+2.60%)
Sep 24, 2015 8.936 8.948 8.723 8.917 30,471 -0.05(-0.56%)
Sep 23, 2015 9.092 9.186 8.892 8.967 41,830 -0.19(-2.12%)
Sep 22, 2015 8.817 9.205 8.679 9.161 55,364 +0.10(+1.11%)
Sep 21, 2015 9.042 9.105 8.773 9.061 59,702 +0.05(+0.56%)
Sep 18, 2015 9.124 9.124 8.848 9.011 84,608 -0.23(-2.51%)
Sep 17, 2015 9.224 9.393 8.992 9.243 11,419 -0.01(-0.07%)
Sep 16, 2015 9.142 9.362 8.992 9.249 26,040 +0.02(+0.20%)
Sep 15, 2015 9.280 9.330 8.879 9.230 67,616 -0.06(-0.61%)
Sep 14, 2015 9.368 9.368 9.061 9.286 22,849 -0.09(-0.94%)
Sep 11, 2015 9.180 9.468 9.030 9.374 147,169 +0.24(+2.60%)
Sep 10, 2015 9.280 9.280 8.948 9.136 52,959 -0.01(-0.07%)
Sep 09, 2015 9.211 9.336 9.067 9.142 224,188 +0.00(+0.00%)
Sep 08, 2015 9.080 9.255 8.879 9.142 115,068 +0.13(+1.46%)
Sep 04, 2015 9.067 9.011 9.011 9.011 60,365 -0.18(-1.98%)
Sep 03, 2015 9.036 9.268 8.942 9.192 102,957 +0.09(+0.96%)
Sep 02, 2015 9.255 9.424 8.829 9.105 83,677 -0.14(-1.56%)
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.