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 27, 2015 10.72 10.98 10.53 10.63 72,861 -0.09(-0.82%)
Feb 26, 2015 10.75 10.91 10.63 10.72 114,982 -0.07(-0.64%)
Feb 25, 2015 10.59 10.91 10.59 10.79 604,191 +0.13(+1.17%)
Feb 24, 2015 10.51 10.74 10.47 10.66 67,535 +0.13(+1.25%)
Feb 23, 2015 10.49 10.58 10.41 10.53 446,725 +0.06(+0.60%)
Feb 20, 2015 10.34 10.52 10.18 10.47 18,091 +0.08(+0.78%)
Feb 19, 2015 10.66 10.74 10.39 10.39 46,940 -0.23(-2.18%)
Feb 18, 2015 10.36 10.83 10.36 10.62 64,090 +0.21(+2.05%)
Feb 17, 2015 10.21 10.41 10.13 10.41 76,888 +0.16(+1.53%)
Feb 13, 2015 10.25 10.25 10.25 10.25 110,349 +0.03(+0.31%)
Feb 12, 2015 9.988 10.29 9.988 10.22 92,503 +0.26(+2.58%)
Feb 11, 2015 9.863 10.05 9.863 9.963 36,006 +0.14(+1.40%)
Feb 10, 2015 9.662 9.849 9.608 9.825 60,253 +0.14(+1.42%)
Feb 09, 2015 9.731 9.787 9.637 9.687 29,869 -0.04(-0.45%)
Feb 06, 2015 9.806 9.888 9.675 9.731 16,475 -0.14(-1.46%)
Feb 05, 2015 9.831 10.17 9.725 9.875 71,457 +0.14(+1.41%)
Feb 04, 2015 9.615 9.872 9.581 9.737 31,255 +0.09(+0.91%)
Feb 03, 2015 9.549 9.731 9.549 9.650 64,624 +0.03(+0.33%)
Feb 02, 2015 9.675 9.687 9.600 9.618 22,041 -0.05(-0.52%)
Jan 30, 2015 9.587 9.687 9.587 9.668 17,478 +0.04(+0.46%)
Jan 29, 2015 9.656 9.718 9.581 9.625 16,839 -0.05(-0.52%)
Jan 28, 2015 9.938 9.938 9.587 9.675 74,354 -0.19(-1.90%)
Jan 27, 2015 9.831 9.944 9.744 9.863 7,759 +0.00(+0.00%)
Jan 26, 2015 9.744 9.900 9.706 9.863 33,176 +0.04(+0.38%)
Jan 23, 2015 10.01 10.01 9.794 9.825 119,837 -0.13(-1.32%)
Jan 22, 2015 9.944 9.988 9.812 9.956 67,813 +0.01(+0.06%)
Jan 21, 2015 9.462 9.975 9.462 9.950 105,011 +0.39(+4.13%)
Jan 20, 2015 9.524 9.618 9.449 9.556 50,024 -0.03(-0.26%)
Jan 16, 2015 9.581 9.618 9.405 9.581 41,504 -0.05(-0.52%)
Jan 15, 2015 9.668 9.668 9.549 9.631 48,320 +0.00(+0.00%)
Jan 14, 2015 9.718 9.769 9.502 9.631 38,764 -0.18(-1.85%)
Jan 13, 2015 9.938 10.06 9.731 9.812 40,077 -0.11(-1.14%)
Jan 12, 2015 9.625 9.935 9.618 9.925 29,379 +0.16(+1.67%)
Jan 09, 2015 9.819 9.894 9.643 9.762 208,786 -0.07(-0.70%)
Jan 08, 2015 10.14 10.18 9.775 9.831 145,853 -0.24(-2.42%)
Jan 07, 2015 10.06 10.30 9.844 10.08 113,479 +0.06(+0.63%)
Jan 06, 2015 9.706 10.11 9.556 10.01 107,504 +0.38(+3.97%)
Jan 05, 2015 9.587 9.762 9.549 9.631 64,692 -0.02(-0.19%)
Jan 02, 2015 9.618 9.975 9.487 9.650 41,763 +0.03(+0.26%)
Dec 31, 2014 9.574 9.625 9.625 9.625 16,608 +0.12(+1.25%)
Dec 30, 2014 9.718 9.756 9.393 9.506 18,510 -0.26(-2.63%)
Dec 29, 2014 9.731 9.794 9.609 9.762 15,931 -0.06(-0.57%)
Dec 26, 2014 9.938 10.12 9.706 9.819 14,497 -0.13(-1.32%)
Dec 24, 2014 9.975 9.950 9.950 9.950 5,908 +0.01(+0.13%)
Dec 23, 2014 9.869 10.02 9.831 9.938 12,079 +0.12(+1.21%)
Dec 22, 2014 9.493 9.969 9.493 9.819 60,007 +0.31(+3.23%)
Dec 19, 2014 9.543 9.662 9.443 9.512 43,978 -0.06(-0.65%)
Dec 18, 2014 9.637 9.838 9.393 9.574 182,249 +0.01(+0.13%)
Dec 17, 2014 9.356 9.744 9.311 9.562 341,911 +0.21(+2.21%)
Dec 16, 2014 9.574 9.650 9.343 9.355 656,455 -0.24(-2.54%)
Dec 15, 2014 9.499 9.750 9.499 9.600 102,986 +0.08(+0.79%)
Dec 12, 2014 9.662 9.819 9.393 9.524 106,882 -0.29(-2.94%)
Dec 11, 2014 10.02 10.02 9.393 9.812 304,474 -0.21(-2.06%)
Dec 10, 2014 10.19 10.32 9.900 10.02 119,486 -0.27(-2.62%)
Dec 09, 2014 10.02 10.33 10.02 10.29 73,993 +0.10(+0.98%)
Dec 08, 2014 10.51 10.63 9.925 10.19 56,299 -0.39(-3.73%)
Dec 05, 2014 10.77 10.92 10.53 10.58 70,171 -0.14(-1.34%)
Dec 04, 2014 10.85 10.88 10.71 10.73 45,918 -0.08(-0.75%)
Dec 03, 2014 11.03 11.14 10.79 10.81 161,564 -0.26(-2.32%)
Dec 02, 2014 11.15 11.39 10.83 11.06 121,586 -0.03(-0.28%)
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.