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 (%)
Sep 30, 2015 8.823 9.418 8.447 9.105 104,948 +0.39(+4.45%)
Sep 29, 2015 9.005 9.105 8.506 8.717 83,602 -0.24(-2.73%)
Sep 28, 2015 8.973 9.524 8.679 8.961 78,402 -0.19(-2.05%)
Sep 25, 2015 8.898 9.330 8.807 9.149 65,655 +0.23(+2.60%)
Sep 24, 2015 8.936 8.948 8.723 8.917 30,471 -0.05(-0.56%)
Sep 23, 2015 9.092 9.186 8.892 8.967 41,830 -0.19(-2.12%)
Sep 22, 2015 8.817 9.205 8.679 9.161 55,364 +0.10(+1.11%)
Sep 21, 2015 9.042 9.105 8.773 9.061 59,702 +0.05(+0.56%)
Sep 18, 2015 9.124 9.124 8.848 9.011 84,608 -0.23(-2.51%)
Sep 17, 2015 9.224 9.393 8.992 9.243 11,419 -0.01(-0.07%)
Sep 16, 2015 9.142 9.362 8.992 9.249 26,040 +0.02(+0.20%)
Sep 15, 2015 9.280 9.330 8.879 9.230 67,616 -0.06(-0.61%)
Sep 14, 2015 9.368 9.368 9.061 9.286 22,849 -0.09(-0.94%)
Sep 11, 2015 9.180 9.468 9.030 9.374 147,169 +0.24(+2.60%)
Sep 10, 2015 9.280 9.280 8.948 9.136 52,959 -0.01(-0.07%)
Sep 09, 2015 9.211 9.336 9.067 9.142 224,188 +0.00(+0.00%)
Sep 08, 2015 9.080 9.255 8.879 9.142 115,068 +0.13(+1.46%)
Sep 04, 2015 9.067 9.011 9.011 9.011 60,365 -0.18(-1.98%)
Sep 03, 2015 9.036 9.268 8.942 9.192 102,957 +0.09(+0.96%)
Sep 02, 2015 9.255 9.424 8.829 9.105 83,677 -0.14(-1.56%)
Sep 01, 2015 9.192 9.430 9.073 9.249 52,488 -0.19(-2.06%)
Aug 31, 2015 9.387 9.487 9.023 9.443 39,978 +0.06(+0.67%)
Aug 28, 2015 9.180 9.900 9.111 9.380 300,946 +0.04(+0.47%)
Aug 27, 2015 9.117 9.487 9.105 9.336 50,505 +0.19(+2.05%)
Aug 26, 2015 8.879 9.236 8.810 9.149 35,216 +0.18(+1.95%)
Aug 25, 2015 8.980 9.124 8.955 8.973 37,509 +0.08(+0.84%)
Aug 24, 2015 9.130 9.130 8.541 8.898 61,573 -0.35(-3.79%)
Aug 21, 2015 9.725 9.781 9.236 9.249 41,699 -0.71(-7.17%)
Aug 20, 2015 10.20 10.66 9.850 9.963 111,988 -0.44(-4.27%)
Aug 19, 2015 10.58 10.58 10.09 10.41 92,462 -0.25(-2.35%)
Aug 18, 2015 10.68 10.80 10.54 10.66 13,226 -0.10(-0.93%)
Aug 17, 2015 10.61 10.76 10.52 10.76 11,226 +0.08(+0.70%)
Aug 14, 2015 10.62 10.74 10.43 10.68 23,978 -0.03(-0.23%)
Aug 13, 2015 10.44 10.71 10.24 10.71 28,598 +0.24(+2.33%)
Aug 12, 2015 10.58 10.58 10.39 10.46 23,928 -0.31(-2.85%)
Aug 11, 2015 11.18 11.32 10.58 10.77 70,804 -0.44(-3.96%)
Aug 10, 2015 10.79 11.57 10.79 11.22 113,122 +0.37(+3.41%)
Aug 07, 2015 10.46 10.93 10.38 10.85 38,766 +0.33(+3.10%)
Aug 06, 2015 10.33 10.84 9.980 10.52 106,133 +0.00(+0.00%)
Aug 05, 2015 10.57 10.87 10.42 10.52 66,324 +0.02(+0.18%)
Aug 04, 2015 10.81 10.99 10.34 10.50 47,166 -0.38(-3.45%)
Aug 03, 2015 10.51 10.96 10.50 10.88 47,194 +0.29(+2.72%)
Jul 31, 2015 10.44 10.59 10.41 10.59 46,249 +0.11(+1.02%)
Jul 30, 2015 10.57 10.75 10.36 10.48 19,240 -0.16(-1.47%)
Jul 29, 2015 10.46 10.76 10.41 10.64 24,805 +0.09(+0.83%)
Jul 28, 2015 10.44 10.73 10.39 10.55 29,893 +0.13(+1.20%)
Jul 27, 2015 10.43 10.48 10.39 10.43 15,065 -0.08(-0.77%)
Jul 24, 2015 10.74 10.79 10.45 10.51 22,651 -0.28(-2.61%)
Jul 23, 2015 11.11 11.11 10.71 10.79 23,387 -0.24(-2.21%)
Jul 22, 2015 11.01 11.11 10.90 11.03 213,070 -0.08(-0.68%)
Jul 21, 2015 11.16 11.24 10.95 11.11 244,203 +0.02(+0.23%)
Jul 20, 2015 11.49 11.49 11.01 11.08 139,789 -0.53(-4.53%)
Jul 17, 2015 11.58 11.69 11.38 11.61 61,941 +0.03(+0.27%)
Jul 16, 2015 11.49 11.76 11.43 11.58 165,020 +0.19(+1.65%)
Jul 15, 2015 11.11 11.72 11.07 11.39 138,347 +0.08(+0.66%)
Jul 14, 2015 11.19 11.37 11.18 11.32 243,405 +0.06(+0.56%)
Jul 13, 2015 11.25 11.35 11.16 11.25 20,572 +0.13(+1.13%)
Jul 10, 2015 11.08 11.31 10.98 11.13 70,869 +0.14(+1.25%)
Jul 09, 2015 10.65 11.11 10.55 10.99 67,182 +0.44(+4.22%)
Jul 08, 2015 10.86 10.86 10.53 10.54 36,426 -0.38(-3.50%)
Jul 07, 2015 11.16 11.16 10.77 10.93 46,661 -0.16(-1.41%)
Jul 06, 2015 11.42 11.42 11.06 11.08 38,379 -0.41(-3.59%)
Jul 02, 2015 11.12 11.50 11.50 11.50 202,654 +0.29(+2.57%)
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.