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 (%)
May 30, 2014 9.489 9.742 9.375 9.643 88,561 +0.15(+1.62%)
May 29, 2014 8.996 9.643 8.996 9.489 315,221 +0.49(+5.48%)
May 28, 2014 8.971 9.082 8.805 8.996 81,299 +0.06(+0.69%)
May 27, 2014 8.941 9.058 8.934 8.934 50,112 -0.04(-0.48%)
May 23, 2014 8.941 8.978 8.978 8.978 98,025 -0.03(-0.34%)
May 22, 2014 8.928 9.021 8.873 9.008 53,211 +0.14(+1.53%)
May 21, 2014 8.901 8.934 8.824 8.873 20,173 +0.00(+0.00%)
May 20, 2014 8.947 9.015 8.830 8.873 22,706 -0.18(-2.04%)
May 19, 2014 8.959 9.058 8.904 9.058 95,097 +0.10(+1.17%)
May 16, 2014 8.947 9.039 8.626 8.953 86,179 +0.04(+0.48%)
May 15, 2014 8.941 9.033 8.669 8.910 205,517 -0.09(-0.96%)
May 14, 2014 9.070 9.162 8.897 8.996 257,576 -0.05(-0.54%)
May 13, 2014 8.916 9.070 8.916 9.045 138,572 +0.09(+0.96%)
May 12, 2014 8.934 9.027 8.811 8.959 120,920 +0.00(+0.00%)
May 09, 2014 8.873 9.033 8.836 8.959 148,185 +0.04(+0.48%)
May 08, 2014 9.052 9.052 8.694 8.916 100,753 -0.15(-1.63%)
May 07, 2014 9.249 9.249 8.941 9.064 247,802 -0.16(-1.74%)
May 06, 2014 8.854 9.243 8.854 9.224 202,897 +0.31(+3.46%)
May 05, 2014 8.688 8.941 8.577 8.916 153,557 +0.25(+2.92%)
May 02, 2014 8.275 8.916 8.275 8.663 376,800 +0.39(+4.69%)
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.