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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
May 02, 2016 9.695 9.907 9.509 9.721 177,402 -0.12(-1.21%)
Apr 29, 2016 9.728 9.841 9.569 9.841 263,550 +0.12(+1.23%)
Apr 28, 2016 9.834 10.11 9.668 9.721 153,205 -0.13(-1.28%)
Apr 27, 2016 9.887 9.921 9.715 9.848 169,252 -0.03(-0.27%)
Apr 26, 2016 9.974 10.25 9.768 9.874 105,129 +0.01(+0.07%)
Apr 25, 2016 9.721 10.03 9.609 9.867 364,365 +0.06(+0.61%)
Apr 22, 2016 9.748 9.980 9.748 9.808 624,878 -0.11(-1.14%)
Apr 21, 2016 9.768 9.987 9.741 9.921 94,859 +0.17(+1.77%)
Apr 20, 2016 10.03 10.09 9.748 9.748 72,185 -0.32(-3.16%)
Apr 19, 2016 9.695 10.17 9.695 10.07 145,709 +0.21(+2.15%)
Apr 18, 2016 9.954 10.07 9.761 9.854 30,927 -0.20(-1.98%)
Apr 15, 2016 10.09 10.27 10.05 10.05 49,752 -0.03(-0.33%)
Apr 14, 2016 9.954 10.11 9.937 10.09 120,380 +0.17(+1.67%)
Apr 13, 2016 9.848 9.960 9.741 9.921 38,534 +0.08(+0.81%)
Apr 12, 2016 9.748 9.927 9.635 9.841 47,288 -0.08(-0.80%)
Apr 11, 2016 9.589 10.11 9.542 9.921 106,882 +0.22(+2.26%)
Apr 08, 2016 9.443 9.718 9.390 9.702 282,923 +0.25(+2.60%)
Apr 07, 2016 9.416 9.688 9.330 9.456 127,119 +0.09(+0.99%)
Apr 06, 2016 9.489 9.516 9.350 9.363 109,433 +0.03(+0.36%)
Apr 05, 2016 9.423 9.423 8.919 9.330 223,781 -0.19(-1.95%)
Apr 04, 2016 9.483 9.556 9.357 9.516 138,499 -0.06(-0.62%)
Apr 01, 2016 9.662 9.788 9.396 9.575 50,439 -0.35(-3.54%)
Mar 31, 2016 9.423 9.960 9.423 9.927 137,017 +0.44(+4.69%)
Mar 30, 2016 9.456 9.506 9.376 9.483 52,459 +0.01(+0.07%)
Mar 29, 2016 9.463 9.602 9.310 9.476 97,647 -0.02(-0.21%)
Mar 28, 2016 9.536 9.536 9.250 9.496 122,319 +0.05(+0.49%)
Mar 24, 2016 9.489 9.449 9.449 9.449 51,086 -0.11(-1.18%)
Mar 23, 2016 9.502 9.675 9.323 9.562 170,595 -0.05(-0.55%)
Mar 22, 2016 9.177 9.755 9.091 9.615 172,366 +0.45(+4.92%)
Mar 21, 2016 9.011 9.164 8.733 9.164 84,562 +0.21(+2.30%)
Mar 18, 2016 9.204 9.284 8.899 8.958 59,086 -0.16(-1.75%)
Mar 17, 2016 8.719 9.157 8.673 9.118 49,766 +0.43(+4.97%)
Mar 16, 2016 8.573 8.779 8.301 8.686 71,279 +0.09(+1.08%)
Mar 15, 2016 8.607 8.646 8.281 8.593 98,890 -0.01(-0.15%)
Mar 14, 2016 8.668 8.713 8.534 8.607 37,253 -0.08(-0.92%)
Mar 11, 2016 8.779 8.846 8.520 8.686 39,860 -0.03(-0.38%)
Mar 10, 2016 9.065 9.065 8.627 8.719 64,953 -0.29(-3.17%)
Mar 09, 2016 8.799 9.005 8.640 9.005 57,216 +0.19(+2.18%)
Mar 08, 2016 8.958 8.992 8.613 8.812 58,146 -0.17(-1.92%)
Mar 07, 2016 8.693 8.992 8.680 8.985 120,352 +0.29(+3.28%)
Mar 04, 2016 8.540 8.746 8.447 8.700 169,237 +0.17(+1.94%)
Mar 03, 2016 8.759 8.925 8.321 8.534 131,088 -0.25(-2.87%)
Mar 02, 2016 9.131 9.131 8.613 8.786 189,655 -0.46(-5.02%)
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.