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 (%)
May 31, 2016 9.127 9.570 9.127 9.295 136,991 +0.06(+0.60%)
May 27, 2016 9.152 9.239 9.239 9.239 61,003 +0.12(+1.29%)
May 26, 2016 8.991 9.245 8.948 9.121 38,199 +0.04(+0.41%)
May 25, 2016 9.257 9.270 9.040 9.084 25,500 -0.09(-1.01%)
May 24, 2016 9.189 9.307 9.034 9.177 41,630 +0.14(+1.51%)
May 23, 2016 8.644 9.127 8.532 9.040 46,070 +0.23(+2.60%)
May 20, 2016 8.786 8.917 8.635 8.811 35,462 +0.12(+1.35%)
May 19, 2016 8.582 8.700 8.322 8.693 54,462 +0.00(+0.00%)
May 18, 2016 8.836 8.842 8.514 8.693 52,484 -0.14(-1.61%)
May 17, 2016 9.016 9.034 8.811 8.836 55,539 -0.18(-1.99%)
May 16, 2016 9.257 9.257 8.985 9.016 96,390 -0.11(-1.15%)
May 13, 2016 9.295 9.487 9.003 9.121 107,403 -0.37(-3.85%)
May 12, 2016 9.295 9.505 9.133 9.487 235,978 +0.17(+1.86%)
May 11, 2016 9.065 9.313 8.935 9.313 63,372 +0.16(+1.76%)
May 10, 2016 9.102 9.233 8.948 9.152 107,403 +0.20(+2.21%)
May 09, 2016 9.034 9.347 8.898 8.954 171,879 -0.12(-1.30%)
May 06, 2016 9.208 9.208 8.898 9.071 351,966 +0.02(+0.27%)
May 05, 2016 8.985 9.295 8.879 9.047 196,404 +0.07(+0.76%)
May 04, 2016 9.040 9.183 8.923 8.979 74,977 -0.10(-1.09%)
May 03, 2016 9.047 9.140 8.904 9.078 345,596 +0.00(+0.00%)
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.