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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2015 8.632 8.675 8.365 8.470 344,476 -0.05(-0.58%)
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%)
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.