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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2014 8.616 8.773 8.501 8.616 22,969 -0.02(-0.22%)
Sep 29, 2014 8.504 8.785 8.403 8.635 66,926 -0.11(-1.22%)
Sep 26, 2014 8.616 8.773 8.460 8.742 7,823 +0.06(+0.72%)
Sep 25, 2014 8.666 8.804 8.623 8.679 23,012 -0.11(-1.21%)
Sep 24, 2014 8.955 8.992 8.435 8.785 162,150 -0.13(-1.41%)
Sep 23, 2014 9.085 9.085 8.798 8.911 56,008 -0.09(-0.97%)
Sep 22, 2014 9.255 9.255 8.804 8.998 51,779 -0.19(-2.11%)
Sep 19, 2014 9.243 9.374 9.136 9.192 58,265 -0.11(-1.21%)
Sep 18, 2014 9.393 9.449 9.186 9.305 69,603 -0.15(-1.59%)
Sep 17, 2014 9.405 9.549 9.305 9.455 54,477 -0.05(-0.54%)
Sep 16, 2014 9.324 9.612 9.180 9.507 32,518 +0.21(+2.24%)
Sep 15, 2014 9.374 9.543 9.224 9.299 34,369 -0.13(-1.39%)
Sep 12, 2014 9.055 9.518 9.055 9.430 67,129 +0.34(+3.72%)
Sep 11, 2014 8.942 9.424 8.942 9.092 30,147 +0.02(+0.24%)
Sep 10, 2014 8.748 9.249 8.748 9.070 30,468 +0.25(+2.88%)
Sep 09, 2014 8.842 9.005 8.648 8.817 31,522 -0.09(-1.05%)
Sep 08, 2014 9.199 9.205 8.879 8.911 39,433 -0.11(-1.25%)
Sep 05, 2014 8.898 9.305 8.898 9.023 25,171 +0.01(+0.07%)
Sep 04, 2014 9.268 9.706 9.011 9.017 31,391 -0.28(-3.03%)
Sep 03, 2014 8.929 9.393 8.898 9.299 151,184 +0.38(+4.21%)
Sep 02, 2014 8.904 9.073 8.892 8.923 53,403 -0.02(-0.21%)
Aug 29, 2014 9.080 8.942 8.942 8.942 55,414 -0.17(-1.86%)
Aug 28, 2014 9.011 9.161 9.011 9.111 9,469 -0.09(-0.95%)
Aug 27, 2014 9.136 9.224 8.955 9.199 17,430 +0.04(+0.41%)
Aug 26, 2014 9.261 9.261 9.017 9.161 48,296 -0.15(-1.61%)
Aug 25, 2014 9.405 9.487 9.311 9.311 27,651 -0.09(-1.00%)
Aug 22, 2014 9.706 9.706 9.280 9.405 38,592 -0.31(-3.16%)
Aug 21, 2014 9.675 9.769 9.543 9.712 115,209 +0.01(+0.06%)
Aug 20, 2014 9.888 10.00 9.643 9.706 103,977 -0.09(-0.90%)
Aug 19, 2014 9.662 10.00 9.643 9.794 105,322 +0.09(+0.90%)
Aug 18, 2014 9.762 9.925 9.587 9.706 29,497 +0.06(+0.58%)
Aug 15, 2014 9.706 9.706 9.562 9.650 48,927 -0.07(-0.71%)
Aug 14, 2014 9.781 9.794 9.424 9.718 119,276 +0.04(+0.39%)
Aug 13, 2014 9.718 9.775 9.487 9.681 69,743 +0.09(+0.98%)
Aug 12, 2014 9.731 9.781 9.506 9.587 104,326 -0.19(-1.98%)
Aug 11, 2014 10.14 10.14 9.612 9.781 107,194 -0.28(-2.80%)
Aug 08, 2014 9.956 10.14 9.722 10.06 120,065 +0.23(+2.36%)
Aug 07, 2014 9.468 10.00 9.455 9.831 271,594 +0.36(+3.84%)
Aug 06, 2014 9.355 9.625 9.136 9.468 440,615 -0.17(-1.75%)
Aug 05, 2014 9.637 9.825 9.481 9.637 113,110 -0.06(-0.65%)
Aug 04, 2014 9.963 10.05 9.524 9.700 172,934 -0.26(-2.58%)
Aug 01, 2014 9.781 10.16 9.712 9.956 80,229 +0.04(+0.38%)
Jul 31, 2014 9.963 10.08 9.537 9.919 141,966 -0.64(-6.05%)
Jul 30, 2014 10.03 10.82 10.02 10.56 186,454 +0.72(+7.32%)
Jul 29, 2014 9.443 9.981 9.430 9.837 158,201 +0.51(+5.51%)
Jul 28, 2014 9.405 9.537 9.055 9.324 183,948 -0.06(-0.67%)
Jul 25, 2014 9.543 9.562 9.311 9.387 289,661 -0.03(-0.33%)
Jul 24, 2014 9.606 9.944 9.362 9.418 265,730 -0.03(-0.27%)
Jul 23, 2014 9.913 10.06 9.362 9.443 175,127 -0.41(-4.13%)
Jul 22, 2014 10.33 10.43 9.618 9.850 158,616 -0.31(-3.02%)
Jul 21, 2014 10.67 10.67 9.994 10.16 83,742 -0.54(-5.09%)
Jul 18, 2014 10.27 10.73 10.14 10.70 201,638 +0.39(+3.83%)
Jul 17, 2014 9.950 10.35 9.950 10.31 215,921 +0.23(+2.30%)
Jul 16, 2014 10.43 10.43 9.938 10.08 156,104 -0.29(-2.84%)
Jul 15, 2014 10.72 10.78 10.34 10.37 95,027 -0.41(-3.78%)
Jul 14, 2014 10.83 10.90 10.63 10.78 50,653 -0.11(-1.04%)
Jul 11, 2014 10.82 10.90 10.78 10.89 77,000 +0.08(+0.70%)
Jul 10, 2014 10.70 10.89 10.59 10.81 82,837 +0.02(+0.16%)
Jul 09, 2014 10.32 10.82 10.32 10.80 127,507 +0.46(+4.46%)
Jul 08, 2014 10.47 10.51 10.16 10.34 56,004 -0.14(-1.31%)
Jul 07, 2014 10.47 10.59 10.30 10.47 53,908 -0.07(-0.65%)
Jul 03, 2014 10.45 10.54 10.54 10.54 34,206 +0.02(+0.24%)
Jul 02, 2014 10.55 10.57 10.27 10.52 52,630 +0.08(+0.78%)
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.