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 +0.230 (+2.44%)
Official Closing 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 (%)
Apr 29, 2016 9.180 9.286 9.030 9.286 279,287 +0.11(+1.23%)
Apr 28, 2016 9.280 9.543 9.124 9.174 162,353 -0.12(-1.28%)
Apr 27, 2016 9.330 9.362 9.167 9.293 179,359 -0.03(-0.27%)
Apr 26, 2016 9.412 9.675 9.218 9.318 111,407 +0.01(+0.07%)
Apr 25, 2016 9.174 9.462 9.067 9.311 386,122 +0.06(+0.61%)
Apr 22, 2016 9.199 9.418 9.199 9.255 662,191 -0.11(-1.14%)
Apr 21, 2016 9.218 9.424 9.192 9.362 100,523 +0.16(+1.77%)
Apr 20, 2016 9.468 9.518 9.199 9.199 76,495 -0.30(-3.16%)
Apr 19, 2016 9.149 9.600 9.149 9.499 154,409 +0.20(+2.15%)
Apr 18, 2016 9.393 9.499 9.211 9.299 32,774 -0.19(-1.98%)
Apr 15, 2016 9.524 9.693 9.487 9.487 52,723 -0.03(-0.33%)
Apr 14, 2016 9.393 9.543 9.377 9.518 127,568 +0.16(+1.67%)
Apr 13, 2016 9.293 9.399 9.192 9.362 40,835 +0.08(+0.81%)
Apr 12, 2016 9.199 9.368 9.092 9.286 50,112 -0.08(-0.80%)
Apr 11, 2016 9.048 9.537 9.005 9.362 113,264 +0.21(+2.26%)
Apr 08, 2016 8.911 9.171 8.861 9.155 299,817 +0.23(+2.60%)
Apr 07, 2016 8.886 9.142 8.804 8.923 134,709 +0.09(+0.99%)
Apr 06, 2016 8.955 8.980 8.823 8.836 115,967 +0.03(+0.36%)
Apr 05, 2016 8.892 8.892 8.416 8.804 237,143 -0.18(-1.95%)
Apr 04, 2016 8.948 9.017 8.829 8.980 146,770 -0.06(-0.62%)
Apr 01, 2016 9.117 9.236 8.867 9.036 53,451 -0.33(-3.54%)
Mar 31, 2016 8.892 9.399 8.892 9.368 145,198 +0.42(+4.69%)
Mar 30, 2016 8.923 8.970 8.848 8.948 55,591 +0.01(+0.07%)
Mar 29, 2016 8.929 9.061 8.785 8.942 103,478 -0.02(-0.21%)
Mar 28, 2016 8.998 8.998 8.729 8.961 129,623 +0.04(+0.49%)
Mar 24, 2016 8.955 8.917 8.917 8.917 54,136 -0.11(-1.18%)
Mar 23, 2016 8.967 9.130 8.798 9.023 180,782 -0.05(-0.55%)
Mar 22, 2016 8.660 9.205 8.579 9.073 182,658 +0.43(+4.92%)
Mar 21, 2016 8.504 8.648 8.241 8.648 89,611 +0.19(+2.30%)
Mar 18, 2016 8.685 8.760 8.397 8.454 62,615 -0.15(-1.75%)
Mar 17, 2016 8.228 8.641 8.184 8.604 52,737 +0.41(+4.97%)
Mar 16, 2016 8.090 8.284 7.834 8.197 75,536 +0.09(+1.08%)
Mar 15, 2016 8.122 8.159 7.815 8.109 104,795 -0.01(-0.15%)
Mar 14, 2016 8.180 8.222 8.053 8.122 39,478 -0.08(-0.92%)
Mar 11, 2016 8.284 8.347 8.040 8.197 42,241 -0.03(-0.38%)
Mar 10, 2016 8.554 8.554 8.140 8.228 68,832 -0.27(-3.17%)
Mar 09, 2016 8.303 8.497 8.153 8.497 60,633 +0.18(+2.18%)
Mar 08, 2016 8.454 8.485 8.128 8.316 61,618 -0.16(-1.92%)
Mar 07, 2016 8.203 8.485 8.191 8.479 127,539 +0.27(+3.28%)
Mar 04, 2016 8.059 8.253 7.971 8.209 179,343 +0.16(+1.94%)
Mar 03, 2016 8.266 8.422 7.852 8.053 138,916 -0.24(-2.87%)
Mar 02, 2016 8.616 8.616 8.128 8.291 200,980 -0.44(-5.02%)
Mar 01, 2016 8.710 8.767 8.516 8.729 142,847 +0.01(+0.07%)
Feb 29, 2016 8.059 8.723 7.890 8.723 325,445 +0.63(+7.82%)
Feb 26, 2016 7.301 8.197 7.139 8.090 721,989 +0.64(+8.57%)
Feb 25, 2016 7.301 7.646 7.276 7.452 89,793 +0.03(+0.34%)
Feb 24, 2016 6.681 7.546 6.625 7.427 196,414 +0.70(+10.43%)
Feb 23, 2016 6.988 7.076 6.725 6.725 82,898 -0.26(-3.76%)
Feb 22, 2016 6.700 7.201 6.663 6.988 179,090 +0.41(+6.18%)
Feb 19, 2016 6.600 6.732 6.450 6.581 74,421 +0.01(+0.19%)
Feb 18, 2016 6.418 6.663 6.356 6.569 377,313 +0.18(+2.84%)
Feb 17, 2016 6.562 6.782 6.356 6.387 846,078 -0.23(-3.50%)
Feb 16, 2016 6.750 6.785 6.500 6.619 143,818 -0.01(-0.19%)
Feb 12, 2016 6.456 6.631 6.631 6.631 213,353 +0.29(+4.54%)
Feb 11, 2016 6.337 6.462 6.218 6.343 307,497 -0.09(-1.36%)
Feb 10, 2016 6.337 6.437 6.174 6.431 53,737 +0.08(+1.28%)
Feb 09, 2016 6.393 6.606 6.293 6.350 46,492 +0.03(+0.50%)
Feb 08, 2016 6.594 6.976 6.174 6.318 129,986 -0.42(-6.23%)
Feb 05, 2016 6.375 6.782 6.375 6.738 86,884 +0.28(+4.36%)
Feb 04, 2016 6.218 6.663 6.087 6.456 50,995 +0.26(+4.14%)
Feb 03, 2016 6.212 6.362 6.105 6.199 120,086 +0.03(+0.51%)
Feb 02, 2016 6.444 6.444 6.118 6.168 55,368 -0.29(-4.55%)
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.