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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 29, 2016 7.975 8.632 7.807 8.632 328,888 +0.63(+7.82%)
Feb 26, 2016 7.225 8.111 7.064 8.006 729,626 +0.63(+8.57%)
Feb 25, 2016 7.225 7.566 7.200 7.374 90,743 +0.02(+0.34%)
Feb 24, 2016 6.612 7.467 6.556 7.349 198,492 +0.69(+10.43%)
Feb 23, 2016 6.915 7.002 6.655 6.655 83,774 -0.26(-3.76%)
Feb 22, 2016 6.630 7.126 6.593 6.915 180,985 +0.40(+6.18%)
Feb 19, 2016 6.531 6.661 6.382 6.512 75,208 +0.01(+0.19%)
Feb 18, 2016 6.351 6.593 6.289 6.500 381,304 +0.18(+2.84%)
Feb 17, 2016 6.494 6.711 6.289 6.320 855,027 -0.23(-3.50%)
Feb 16, 2016 6.680 6.714 6.432 6.550 145,340 -0.01(-0.19%)
Feb 12, 2016 6.388 6.562 6.562 6.562 215,610 +0.29(+4.54%)
Feb 11, 2016 6.271 6.395 6.153 6.277 310,750 -0.09(-1.36%)
Feb 10, 2016 6.271 6.370 6.110 6.364 54,306 +0.08(+1.28%)
Feb 09, 2016 6.326 6.537 6.227 6.283 46,984 +0.03(+0.50%)
Feb 08, 2016 6.525 6.903 6.110 6.252 131,361 -0.42(-6.23%)
Feb 05, 2016 6.308 6.711 6.308 6.667 87,803 +0.28(+4.36%)
Feb 04, 2016 6.153 6.593 6.023 6.388 51,535 +0.25(+4.14%)
Feb 03, 2016 6.147 6.295 6.041 6.134 121,356 +0.03(+0.51%)
Feb 02, 2016 6.376 6.376 6.054 6.103 55,953 -0.29(-4.55%)
Feb 01, 2016 7.045 7.051 6.289 6.395 127,055 -0.53(-7.69%)
Jan 29, 2016 6.029 6.928 6.029 6.928 272,797 +0.92(+15.38%)
Jan 28, 2016 6.010 6.153 5.973 6.004 162,455 +0.09(+1.47%)
Jan 27, 2016 5.899 6.041 5.713 5.918 169,328 +0.00(+0.00%)
Jan 26, 2016 5.887 6.085 5.818 5.918 193,336 +0.04(+0.74%)
Jan 25, 2016 5.874 6.041 5.781 5.874 74,133 +0.00(+0.00%)
Jan 22, 2016 5.744 6.010 5.651 5.874 243,383 +0.22(+3.95%)
Jan 21, 2016 5.366 5.701 5.217 5.651 304,370 +0.29(+5.43%)
Jan 20, 2016 5.255 5.540 5.013 5.360 263,625 +0.03(+0.58%)
Jan 19, 2016 5.645 5.645 5.298 5.329 109,806 -0.24(-4.34%)
Jan 15, 2016 5.608 5.571 5.571 5.571 92,635 -0.22(-3.75%)
Jan 14, 2016 5.961 5.967 5.521 5.787 583,971 -0.19(-3.11%)
Jan 13, 2016 6.196 6.283 5.880 5.973 166,413 -0.12(-1.93%)
Jan 12, 2016 6.413 6.506 6.048 6.091 112,419 -0.20(-3.15%)
Jan 11, 2016 6.178 6.370 6.091 6.289 174,110 +0.11(+1.81%)
Jan 08, 2016 6.339 6.413 6.066 6.178 249,636 -0.11(-1.77%)
Jan 07, 2016 6.537 6.704 6.252 6.289 233,395 -0.41(-6.11%)
Jan 06, 2016 7.343 7.374 6.692 6.698 409,575 -0.74(-9.99%)
Jan 05, 2016 7.498 7.597 7.392 7.442 105,337 -0.03(-0.41%)
Jan 04, 2016 7.535 7.597 7.367 7.473 98,804 -0.15(-1.95%)
Dec 31, 2015 7.622 7.622 7.622 7.622 143,955 -0.05(-0.65%)
Dec 30, 2015 7.677 7.714 7.566 7.671 41,797 -0.04(-0.56%)
Dec 29, 2015 7.739 7.869 7.597 7.714 112,388 +0.01(+0.16%)
Dec 28, 2015 7.776 7.811 7.603 7.702 111,005 -0.12(-1.58%)
Dec 24, 2015 7.863 7.826 7.826 7.826 44,380 -0.01(-0.16%)
Dec 23, 2015 7.572 7.931 7.498 7.838 249,115 +0.27(+3.52%)
Dec 22, 2015 7.622 7.622 7.386 7.572 67,734 +0.09(+1.24%)
Dec 21, 2015 7.646 7.696 7.200 7.479 160,056 -0.04(-0.58%)
Dec 18, 2015 7.857 7.857 7.436 7.522 116,691 -0.31(-3.96%)
Dec 17, 2015 7.677 8.049 7.634 7.832 231,192 +0.15(+1.94%)
Dec 16, 2015 7.628 7.807 7.578 7.683 91,482 +0.04(+0.49%)
Dec 15, 2015 7.529 7.665 7.386 7.646 219,291 +0.20(+2.75%)
Dec 14, 2015 7.671 7.708 7.312 7.442 193,904 -0.30(-3.84%)
Dec 11, 2015 7.733 7.786 7.547 7.739 109,670 -0.06(-0.79%)
Dec 10, 2015 7.944 7.956 7.721 7.801 104,746 -0.10(-1.25%)
Dec 09, 2015 7.900 8.055 7.652 7.900 199,799 +0.04(+0.47%)
Dec 08, 2015 8.006 8.006 7.770 7.863 160,892 -0.17(-2.16%)
Dec 07, 2015 8.303 8.316 7.876 8.037 330,303 -0.23(-2.77%)
Dec 04, 2015 8.464 8.489 8.204 8.266 325,875 -0.22(-2.63%)
Dec 03, 2015 8.582 8.613 8.377 8.489 244,835 -0.08(-0.94%)
Dec 02, 2015 8.489 8.680 8.421 8.570 265,288 +0.10(+1.17%)
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.