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 )

9.535 +0.095 (+1.01%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 10, 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 8.433 8.755 8.272 8.520 175,530 +0.10(+1.18%)
Nov 27, 2015 8.886 8.892 8.359 8.421 142,790 -0.43(-4.83%)
Nov 25, 2015 8.898 8.848 8.848 8.848 215,126 +0.00(+0.00%)
Nov 24, 2015 8.749 9.059 8.712 8.848 418,347 +0.01(+0.14%)
Nov 23, 2015 9.493 9.871 8.749 8.836 310,479 -0.50(-5.31%)
Nov 20, 2015 10.22 10.22 9.270 9.332 971,255 -0.77(-7.66%)
Nov 19, 2015 10.40 10.54 8.786 10.11 2,450,266 -0.22(-2.16%)
Nov 18, 2015 10.32 10.48 10.21 10.33 170,408 +0.04(+0.36%)
Nov 17, 2015 10.38 10.39 10.22 10.29 189,214 -0.03(-0.30%)
Nov 16, 2015 10.33 10.50 10.04 10.32 297,666 -0.10(-0.95%)
Nov 13, 2015 10.78 10.87 10.30 10.42 134,532 -0.38(-3.50%)
Nov 12, 2015 10.90 10.91 10.69 10.80 668,684 -0.11(-0.97%)
Nov 11, 2015 10.91 11.02 10.84 10.91 405,455 -0.07(-0.68%)
Nov 10, 2015 10.91 11.12 10.91 10.98 195,143 -0.02(-0.17%)
Nov 09, 2015 10.94 11.28 10.90 11.00 127,892 +0.03(+0.28%)
Nov 06, 2015 11.02 11.04 10.84 10.97 109,630 -0.09(-0.78%)
Nov 05, 2015 11.00 11.15 10.84 11.05 112,761 +0.04(+0.34%)
Nov 04, 2015 11.12 11.32 10.94 11.02 250,647 -0.07(-0.67%)
Nov 03, 2015 11.00 11.18 11.00 11.09 139,204 -0.03(-0.28%)
Nov 02, 2015 11.15 11.20 10.97 11.12 185,575 -0.02(-0.22%)
Oct 30, 2015 11.12 11.25 10.98 11.15 73,841 -0.10(-0.88%)
Oct 29, 2015 10.81 11.44 10.81 11.25 170,674 +0.11(+0.95%)
Oct 28, 2015 10.68 11.74 10.68 11.14 728,984 +0.47(+4.41%)
Oct 27, 2015 10.52 10.99 10.52 10.67 287,944 +0.06(+0.58%)
Oct 26, 2015 10.85 11.35 10.52 10.61 511,180 +0.61(+6.14%)
Oct 23, 2015 10.04 10.15 9.790 9.995 51,075 +0.09(+0.88%)
Oct 22, 2015 9.989 10.17 9.858 9.908 71,596 +0.01(+0.13%)
Oct 21, 2015 10.37 10.63 9.759 9.896 62,478 -0.37(-3.56%)
Oct 20, 2015 10.33 10.44 10.08 10.26 86,738 -0.14(-1.37%)
Oct 19, 2015 10.08 10.45 9.939 10.40 60,977 +0.21(+2.07%)
Oct 16, 2015 10.14 10.22 9.815 10.19 43,089 +0.12(+1.17%)
Oct 15, 2015 9.710 10.19 9.679 10.08 47,400 +0.30(+3.04%)
Oct 14, 2015 9.852 10.20 9.673 9.778 64,968 -0.01(-0.06%)
Oct 13, 2015 9.778 10.00 9.716 9.784 91,448 +0.01(+0.06%)
Oct 12, 2015 9.642 10.05 9.611 9.778 73,454 +0.22(+2.33%)
Oct 09, 2015 9.617 9.741 9.518 9.555 51,431 -0.01(-0.06%)
Oct 08, 2015 9.790 9.790 9.462 9.561 73,601 -0.05(-0.52%)
Oct 07, 2015 9.580 9.889 9.462 9.611 93,554 +0.04(+0.45%)
Oct 06, 2015 9.654 9.858 9.418 9.567 57,992 -0.09(-0.90%)
Oct 05, 2015 9.425 9.920 9.425 9.654 72,733 +0.22(+2.30%)
Oct 02, 2015 8.991 9.573 8.836 9.437 93,467 +0.30(+3.25%)
Oct 01, 2015 9.084 9.251 8.935 9.140 102,747 +0.13(+1.44%)
Sep 30, 2015 8.731 9.319 8.359 9.010 106,059 +0.38(+4.45%)
Sep 29, 2015 8.910 9.010 8.417 8.625 84,486 -0.24(-2.73%)
Sep 28, 2015 8.879 9.425 8.588 8.867 79,232 -0.19(-2.05%)
Sep 25, 2015 8.805 9.233 8.715 9.053 66,350 +0.23(+2.60%)
Sep 24, 2015 8.842 8.855 8.632 8.824 30,793 -0.05(-0.56%)
Sep 23, 2015 8.997 9.090 8.799 8.873 42,273 -0.19(-2.12%)
Sep 22, 2015 8.724 9.109 8.588 9.065 55,950 +0.10(+1.11%)
Sep 21, 2015 8.948 9.010 8.681 8.966 60,333 +0.05(+0.56%)
Sep 18, 2015 9.028 9.028 8.755 8.917 85,503 -0.23(-2.51%)
Sep 17, 2015 9.127 9.295 8.898 9.146 11,540 -0.01(-0.07%)
Sep 16, 2015 9.047 9.264 8.898 9.152 26,315 +0.02(+0.20%)
Sep 15, 2015 9.183 9.233 8.786 9.133 68,332 -0.06(-0.61%)
Sep 14, 2015 9.270 9.270 8.966 9.189 23,090 -0.09(-0.94%)
Sep 11, 2015 9.084 9.369 8.935 9.276 148,726 +0.24(+2.60%)
Sep 10, 2015 9.183 9.183 8.855 9.040 53,520 -0.01(-0.07%)
Sep 09, 2015 9.114 9.239 8.972 9.047 226,560 +0.00(+0.00%)
Sep 08, 2015 8.985 9.158 8.786 9.047 116,286 +0.13(+1.46%)
Sep 04, 2015 8.972 8.917 8.917 8.917 61,003 -0.18(-1.98%)
Sep 03, 2015 8.941 9.171 8.848 9.096 104,046 +0.09(+0.96%)
Sep 02, 2015 9.158 9.326 8.737 9.010 84,562 -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.