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 )

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 28, 2014 6.655 6.944 6.648 6.858 56,218 +0.21(+3.15%)
Feb 27, 2014 6.544 6.655 6.544 6.648 24,654 +0.06(+0.84%)
Feb 26, 2014 6.556 6.599 6.521 6.593 17,993 +0.02(+0.28%)
Feb 25, 2014 6.562 6.605 6.556 6.575 14,216 +0.04(+0.66%)
Feb 24, 2014 6.562 6.562 6.531 6.531 12,408 +0.01(+0.19%)
Feb 21, 2014 6.630 6.655 6.507 6.519 19,293 -0.09(-1.40%)
Feb 20, 2014 6.648 6.722 6.594 6.611 29,134 +0.01(+0.19%)
Feb 19, 2014 6.507 6.679 6.507 6.599 149,733 +0.12(+1.90%)
Feb 18, 2014 6.439 6.568 6.402 6.476 21,453 +0.03(+0.48%)
Feb 14, 2014 6.174 6.445 6.445 6.445 29,212 +0.30(+4.91%)
Feb 13, 2014 6.242 6.297 6.143 6.143 11,035 -0.09(-1.38%)
Feb 12, 2014 6.310 6.340 6.103 6.229 14,588 -0.01(-0.20%)
Feb 11, 2014 6.162 6.390 6.162 6.242 144,330 +0.06(+0.90%)
Feb 10, 2014 6.149 6.223 6.131 6.186 12,131 +0.02(+0.40%)
Feb 07, 2014 6.112 6.186 6.082 6.162 8,429 +0.08(+1.32%)
Feb 06, 2014 6.075 6.192 5.915 6.082 61,780 +0.06(+1.02%)
Feb 05, 2014 5.860 6.082 5.817 6.020 43,754 +0.17(+2.84%)
Feb 04, 2014 5.810 5.940 5.730 5.854 83,425 +0.06(+0.96%)
Feb 03, 2014 5.995 6.045 5.601 5.798 74,625 -0.20(-3.29%)
Jan 31, 2014 6.051 6.075 5.995 5.995 10,224 -0.07(-1.22%)
Jan 30, 2014 6.106 6.205 6.014 6.069 21,291 -0.02(-0.30%)
Jan 29, 2014 6.082 6.205 6.075 6.088 21,352 -0.07(-1.20%)
Jan 28, 2014 6.032 6.217 5.878 6.162 57,709 +0.14(+2.25%)
Jan 27, 2014 6.223 6.223 5.774 6.026 92,878 -0.20(-3.17%)
Jan 24, 2014 6.525 6.538 6.162 6.223 87,206 -0.31(-4.72%)
Jan 23, 2014 6.673 6.729 6.470 6.531 34,607 -0.15(-2.21%)
Jan 22, 2014 6.568 6.778 6.568 6.679 34,622 +0.11(+1.69%)
Jan 21, 2014 6.575 6.790 6.568 6.568 29,886 -0.01(-0.09%)
Jan 17, 2014 6.698 6.575 6.575 6.575 43,494 -0.17(-2.56%)
Jan 16, 2014 6.784 6.846 6.684 6.747 17,443 -0.01(-0.18%)
Jan 15, 2014 6.753 6.778 6.667 6.759 20,518 +0.06(+0.83%)
Jan 14, 2014 6.753 6.778 6.685 6.704 17,590 +0.02(+0.37%)
Jan 13, 2014 6.698 6.858 6.667 6.679 48,171 -0.02(-0.37%)
Jan 10, 2014 6.858 6.981 6.648 6.704 69,513 -0.23(-3.29%)
Jan 09, 2014 7.049 7.240 6.858 6.932 93,292 -0.07(-1.06%)
Jan 08, 2014 6.963 7.107 6.963 7.006 21,781 +0.01(+0.18%)
Jan 07, 2014 7.172 7.178 6.858 6.994 67,567 -0.06(-0.87%)
Jan 06, 2014 7.406 7.437 6.969 7.055 73,247 -0.38(-5.06%)
Jan 03, 2014 7.468 7.468 7.400 7.431 27,051 +0.01(+0.08%)
Jan 02, 2014 7.474 7.505 7.394 7.425 45,942 -0.04(-0.50%)
Dec 31, 2013 7.499 7.462 7.462 7.462 25,480 +0.03(+0.41%)
Dec 30, 2013 7.400 7.542 7.400 7.431 17,948 -0.03(-0.41%)
Dec 27, 2013 7.542 7.548 7.412 7.462 36,869 -0.02(-0.33%)
Dec 26, 2013 7.456 7.548 7.376 7.486 30,912 +0.03(+0.41%)
Dec 24, 2013 7.517 7.548 7.382 7.456 21,401 -0.07(-0.98%)
Dec 23, 2013 7.234 7.548 7.209 7.530 73,518 +0.25(+3.47%)
Dec 20, 2013 7.493 7.542 7.277 7.277 81,188 -0.18(-2.40%)
Dec 19, 2013 7.449 7.539 7.345 7.456 46,261 -0.01(-0.08%)
Dec 18, 2013 7.437 7.523 7.234 7.462 57,245 +0.07(+1.00%)
Dec 17, 2013 7.462 7.579 7.104 7.388 80,103 -0.10(-1.40%)
Dec 16, 2013 7.345 7.597 7.277 7.493 64,506 +0.19(+2.62%)
Dec 13, 2013 7.449 7.499 7.234 7.302 32,978 -0.12(-1.58%)
Dec 12, 2013 7.394 7.456 7.345 7.419 59,947 +0.02(+0.33%)
Dec 11, 2013 7.419 7.486 7.394 7.394 35,899 +0.00(+0.00%)
Dec 10, 2013 7.357 7.456 7.265 7.394 67,559 -0.04(-0.50%)
Dec 09, 2013 7.486 7.486 7.388 7.431 73,022 -0.03(-0.41%)
Dec 06, 2013 7.425 7.499 7.351 7.462 63,719 +0.09(+1.25%)
Dec 05, 2013 7.425 7.560 7.351 7.369 53,524 -0.08(-1.08%)
Dec 04, 2013 7.456 7.576 7.314 7.449 73,908 -0.02(-0.33%)
Dec 03, 2013 7.332 7.499 7.332 7.474 74,009 +0.12(+1.68%)
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.