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 )

10.69 -0.20 (-1.84%)
Streaming Delayed Price Updated: 3:01 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 (%)
Sep 30, 2013 5.159 5.289 5.159 5.271 62,842 +0.06(+1.13%)
Sep 27, 2013 5.159 5.253 5.141 5.212 38,656 +0.06(+1.15%)
Sep 26, 2013 5.176 5.176 5.135 5.153 28,696 -0.01(-0.23%)
Sep 25, 2013 5.064 5.176 5.064 5.164 104,294 +0.15(+2.94%)
Sep 24, 2013 5.105 5.105 4.881 5.017 51,929 -0.07(-1.39%)
Sep 23, 2013 4.934 5.105 4.916 5.088 44,118 +0.17(+3.49%)
Sep 20, 2013 5.147 5.147 4.916 4.916 43,609 -0.25(-4.81%)
Sep 19, 2013 5.182 5.185 5.064 5.164 54,139 +0.05(+0.92%)
Sep 18, 2013 5.058 5.200 5.004 5.117 67,662 +0.11(+2.24%)
Sep 17, 2013 5.052 5.064 4.969 5.005 23,398 -0.02(-0.47%)
Sep 16, 2013 4.904 5.052 4.810 5.029 118,740 +0.22(+4.55%)
Sep 13, 2013 4.822 4.840 4.740 4.810 71,170 +0.02(+0.37%)
Sep 12, 2013 4.881 4.904 4.774 4.792 58,870 -0.05(-0.98%)
Sep 11, 2013 4.757 4.899 4.710 4.840 67,048 +0.11(+2.25%)
Sep 10, 2013 4.520 4.733 4.479 4.733 131,378 +0.29(+6.52%)
Sep 09, 2013 4.497 4.556 4.420 4.444 222,430 -0.04(-0.79%)
Sep 06, 2013 4.402 4.550 4.402 4.479 296,444 +0.15(+3.41%)
Sep 05, 2013 4.904 4.904 4.331 4.331 682,030 -0.56(-11.47%)
Sep 04, 2013 5.014 5.014 4.845 4.893 98,718 -0.10(-2.01%)
Sep 03, 2013 5.064 5.064 4.922 4.993 403,140 +0.02(+0.36%)
Aug 30, 2013 4.981 4.981 4.939 4.975 25,012 -0.05(-1.06%)
Aug 29, 2013 5.040 5.069 5.023 5.029 15,611 -0.03(-0.58%)
Aug 28, 2013 4.969 5.058 4.969 5.058 32,934 +0.09(+1.78%)
Aug 27, 2013 4.975 4.993 4.916 4.969 32,677 -0.08(-1.52%)
Aug 26, 2013 5.034 5.052 4.875 5.046 81,304 -0.02(-0.47%)
Aug 23, 2013 5.099 5.099 4.993 5.070 15,283 -0.05(-0.92%)
Aug 22, 2013 5.023 5.170 4.975 5.117 52,847 +0.09(+1.88%)
Aug 21, 2013 5.017 5.064 4.958 5.023 33,956 +0.01(+0.12%)
Aug 20, 2013 5.070 5.105 4.993 5.017 25,242 -0.09(-1.85%)
Aug 19, 2013 4.964 5.111 4.928 5.111 547,426 +0.17(+3.47%)
Aug 16, 2013 5.170 5.170 4.899 4.940 58,068 -0.20(-3.91%)
Aug 15, 2013 5.064 5.147 4.916 5.141 54,010 +0.06(+1.16%)
Aug 14, 2013 4.993 5.153 4.952 5.082 67,572 +0.08(+1.53%)
Aug 13, 2013 4.899 5.055 4.899 5.005 67,608 +0.11(+2.29%)
Aug 12, 2013 4.810 4.946 4.810 4.893 20,023 +0.05(+1.10%)
Aug 09, 2013 4.721 4.840 4.698 4.840 14,758 +0.12(+2.50%)
Aug 08, 2013 4.680 4.769 4.668 4.721 27,177 +0.08(+1.78%)
Aug 07, 2013 4.686 4.751 4.568 4.639 72,852 -0.06(-1.26%)
Aug 06, 2013 4.662 4.766 4.662 4.698 38,478 +0.05(+1.02%)
Aug 05, 2013 4.639 4.757 4.591 4.650 26,016 -0.08(-1.75%)
Aug 02, 2013 4.662 4.733 4.580 4.733 35,669 +0.08(+1.65%)
Aug 01, 2013 4.603 4.668 4.603 4.656 14,315 +0.06(+1.29%)
Jul 31, 2013 4.609 4.630 4.556 4.597 32,653 +0.02(+0.52%)
Jul 30, 2013 4.597 4.650 4.574 4.574 26,132 -0.02(-0.39%)
Jul 29, 2013 4.585 4.674 4.585 4.591 58,258 -0.05(-1.15%)
Jul 26, 2013 4.650 4.733 4.644 4.644 14,726 +0.01(+0.13%)
Jul 25, 2013 4.704 4.733 4.633 4.639 74,562 -0.09(-1.87%)
Jul 24, 2013 4.710 4.769 4.692 4.727 19,757 +0.01(+0.25%)
Jul 23, 2013 4.727 4.757 4.692 4.715 42,377 -0.01(-0.25%)
Jul 22, 2013 4.627 4.751 4.568 4.727 57,479 +0.13(+2.83%)
Jul 19, 2013 4.609 4.609 4.532 4.597 49,419 +0.03(+0.65%)
Jul 18, 2013 4.438 4.568 4.438 4.568 67,973 +0.11(+2.38%)
Jul 17, 2013 4.444 4.509 4.426 4.461 43,338 +0.02(+0.53%)
Jul 16, 2013 4.373 4.479 4.373 4.438 53,885 -0.01(-0.13%)
Jul 15, 2013 4.455 4.497 4.417 4.444 29,727 -0.01(-0.27%)
Jul 12, 2013 4.461 4.497 4.449 4.455 18,420 +0.01(+0.13%)
Jul 11, 2013 4.408 4.455 4.337 4.449 64,377 +0.09(+2.17%)
Jul 10, 2013 4.308 4.355 4.255 4.355 44,878 +0.05(+1.24%)
Jul 09, 2013 4.207 4.343 4.302 4.302 74,435 +0.00(+0.00%)
Jul 08, 2013 4.373 4.373 4.160 4.302 97,007 -0.04(-0.95%)
Jul 05, 2013 4.361 4.361 4.284 4.343 59,007 -0.03(-0.68%)
Jul 03, 2013 4.337 4.396 4.255 4.373 29,878 +0.02(+0.54%)
Jul 02, 2013 4.426 4.449 4.320 4.349 46,291 -0.08(-1.87%)
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.