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 (%)
Jul 31, 2014 9.858 9.970 9.437 9.815 143,468 -0.63(-6.05%)
Jul 30, 2014 9.920 10.71 9.914 10.45 188,426 +0.71(+7.32%)
Jul 29, 2014 9.344 9.877 9.332 9.734 159,874 +0.51(+5.51%)
Jul 28, 2014 9.307 9.437 8.960 9.226 185,894 -0.06(-0.67%)
Jul 25, 2014 9.443 9.462 9.214 9.288 292,725 -0.03(-0.33%)
Jul 24, 2014 9.505 9.840 9.264 9.319 268,541 -0.02(-0.27%)
Jul 23, 2014 9.809 9.958 9.264 9.344 176,979 -0.40(-4.13%)
Jul 22, 2014 10.22 10.32 9.518 9.747 160,294 -0.30(-3.02%)
Jul 21, 2014 10.56 10.56 9.889 10.05 84,628 -0.54(-5.09%)
Jul 18, 2014 10.16 10.62 10.04 10.59 203,771 +0.39(+3.83%)
Jul 17, 2014 9.846 10.24 9.846 10.20 218,205 +0.23(+2.30%)
Jul 16, 2014 10.32 10.32 9.834 9.970 157,755 -0.29(-2.84%)
Jul 15, 2014 10.61 10.66 10.24 10.26 96,032 -0.40(-3.78%)
Jul 14, 2014 10.72 10.78 10.52 10.66 51,189 -0.11(-1.04%)
Jul 11, 2014 10.71 10.78 10.67 10.78 77,815 +0.07(+0.70%)
Jul 10, 2014 10.59 10.78 10.48 10.70 83,713 +0.02(+0.16%)
Jul 09, 2014 10.21 10.70 10.21 10.68 128,856 +0.46(+4.46%)
Jul 08, 2014 10.36 10.40 10.05 10.23 56,596 -0.14(-1.31%)
Jul 07, 2014 10.36 10.47 10.19 10.36 54,478 -0.07(-0.65%)
Jul 03, 2014 10.35 10.43 10.43 10.43 34,568 +0.02(+0.24%)
Jul 02, 2014 10.44 10.46 10.17 10.41 53,186 +0.08(+0.78%)
Jul 01, 2014 10.07 10.62 10.06 10.33 146,974 +0.23(+2.26%)
Jun 30, 2014 10.05 10.13 9.933 10.10 54,132 +0.00(+0.00%)
Jun 27, 2014 10.02 10.10 9.951 10.10 28,461 +0.11(+1.11%)
Jun 26, 2014 10.22 10.22 9.988 9.988 54,217 -0.17(-1.64%)
Jun 25, 2014 10.30 10.38 10.07 10.15 49,432 -0.13(-1.26%)
Jun 24, 2014 10.34 10.47 10.20 10.28 107,998 -0.03(-0.30%)
Jun 23, 2014 9.883 10.40 9.859 10.31 250,595 +0.46(+4.69%)
Jun 20, 2014 9.156 9.908 9.156 9.853 404,477 +0.70(+7.60%)
Jun 19, 2014 9.304 9.345 9.107 9.156 137,779 -0.23(-2.43%)
Jun 18, 2014 9.581 9.735 9.243 9.384 326,547 -0.17(-1.81%)
Jun 17, 2014 10.04 10.13 9.441 9.557 195,704 -0.31(-3.18%)
Jun 16, 2014 9.742 10.22 9.070 9.871 492,573 +0.06(+0.57%)
Jun 13, 2014 9.674 9.846 9.434 9.816 128,805 -0.04(-0.44%)
Jun 12, 2014 9.859 9.998 9.525 9.859 189,091 -0.09(-0.93%)
Jun 11, 2014 10.56 10.60 9.871 9.951 64,745 -0.61(-5.78%)
Jun 10, 2014 10.48 10.90 10.48 10.56 84,485 +0.51(+5.09%)
Jun 06, 2014 9.828 10.16 9.760 10.05 70,370 +0.26(+2.64%)
Jun 05, 2014 9.692 9.822 9.692 9.791 93,802 +0.06(+0.57%)
Jun 04, 2014 9.674 9.797 9.674 9.735 76,318 +0.07(+0.70%)
Jun 03, 2014 9.723 9.797 9.551 9.668 142,318 -0.06(-0.63%)
Jun 02, 2014 9.655 9.779 9.520 9.729 40,248 +0.09(+0.89%)
May 30, 2014 9.489 9.742 9.375 9.643 88,561 +0.15(+1.62%)
May 29, 2014 8.996 9.643 8.996 9.489 315,221 +0.49(+5.48%)
May 28, 2014 8.971 9.082 8.805 8.996 81,299 +0.06(+0.69%)
May 27, 2014 8.941 9.058 8.934 8.934 50,112 -0.04(-0.48%)
May 23, 2014 8.941 8.978 8.978 8.978 98,025 -0.03(-0.34%)
May 22, 2014 8.928 9.021 8.873 9.008 53,211 +0.14(+1.53%)
May 21, 2014 8.901 8.934 8.824 8.873 20,173 +0.00(+0.00%)
May 20, 2014 8.947 9.015 8.830 8.873 22,706 -0.18(-2.04%)
May 19, 2014 8.959 9.058 8.904 9.058 95,097 +0.10(+1.17%)
May 16, 2014 8.947 9.039 8.626 8.953 86,179 +0.04(+0.48%)
May 15, 2014 8.941 9.033 8.669 8.910 205,517 -0.09(-0.96%)
May 14, 2014 9.070 9.162 8.897 8.996 257,576 -0.05(-0.54%)
May 13, 2014 8.916 9.070 8.916 9.045 138,572 +0.09(+0.96%)
May 12, 2014 8.934 9.027 8.811 8.959 120,920 +0.00(+0.00%)
May 09, 2014 8.873 9.033 8.836 8.959 148,185 +0.04(+0.48%)
May 08, 2014 9.052 9.052 8.694 8.916 100,753 -0.15(-1.63%)
May 07, 2014 9.249 9.249 8.941 9.064 247,802 -0.16(-1.74%)
May 06, 2014 8.854 9.243 8.854 9.224 202,897 +0.31(+3.46%)
May 05, 2014 8.688 8.941 8.577 8.916 153,557 +0.25(+2.92%)
May 02, 2014 8.275 8.916 8.275 8.663 376,800 +0.39(+4.69%)
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.