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 )

9.390 -0.280 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2016 8.892 9.399 8.892 9.368 145,198 +0.42(+4.69%)
Mar 30, 2016 8.923 8.970 8.848 8.948 55,591 +0.01(+0.07%)
Mar 29, 2016 8.929 9.061 8.785 8.942 103,478 -0.02(-0.21%)
Mar 28, 2016 8.998 8.998 8.729 8.961 129,623 +0.04(+0.49%)
Mar 24, 2016 8.955 8.917 8.917 8.917 54,136 -0.11(-1.18%)
Mar 23, 2016 8.967 9.130 8.798 9.023 180,782 -0.05(-0.55%)
Mar 22, 2016 8.660 9.205 8.579 9.073 182,658 +0.43(+4.92%)
Mar 21, 2016 8.504 8.648 8.241 8.648 89,611 +0.19(+2.30%)
Mar 18, 2016 8.685 8.760 8.397 8.454 62,615 -0.15(-1.75%)
Mar 17, 2016 8.228 8.641 8.184 8.604 52,737 +0.41(+4.97%)
Mar 16, 2016 8.090 8.284 7.834 8.197 75,536 +0.09(+1.08%)
Mar 15, 2016 8.122 8.159 7.815 8.109 104,795 -0.01(-0.15%)
Mar 14, 2016 8.180 8.222 8.053 8.122 39,478 -0.08(-0.92%)
Mar 11, 2016 8.284 8.347 8.040 8.197 42,241 -0.03(-0.38%)
Mar 10, 2016 8.554 8.554 8.140 8.228 68,832 -0.27(-3.17%)
Mar 09, 2016 8.303 8.497 8.153 8.497 60,633 +0.18(+2.18%)
Mar 08, 2016 8.454 8.485 8.128 8.316 61,618 -0.16(-1.92%)
Mar 07, 2016 8.203 8.485 8.191 8.479 127,539 +0.27(+3.28%)
Mar 04, 2016 8.059 8.253 7.971 8.209 179,343 +0.16(+1.94%)
Mar 03, 2016 8.266 8.422 7.852 8.053 138,916 -0.24(-2.87%)
Mar 02, 2016 8.616 8.616 8.128 8.291 200,980 -0.44(-5.02%)
Mar 01, 2016 8.710 8.767 8.516 8.729 142,847 +0.01(+0.07%)
Feb 29, 2016 8.059 8.723 7.890 8.723 325,445 +0.63(+7.82%)
Feb 26, 2016 7.301 8.197 7.139 8.090 721,989 +0.64(+8.57%)
Feb 25, 2016 7.301 7.646 7.276 7.452 89,793 +0.03(+0.34%)
Feb 24, 2016 6.681 7.546 6.625 7.427 196,414 +0.70(+10.43%)
Feb 23, 2016 6.988 7.076 6.725 6.725 82,898 -0.26(-3.76%)
Feb 22, 2016 6.700 7.201 6.663 6.988 179,090 +0.41(+6.18%)
Feb 19, 2016 6.600 6.732 6.450 6.581 74,421 +0.01(+0.19%)
Feb 18, 2016 6.418 6.663 6.356 6.569 377,313 +0.18(+2.84%)
Feb 17, 2016 6.562 6.782 6.356 6.387 846,078 -0.23(-3.50%)
Feb 16, 2016 6.750 6.785 6.500 6.619 143,818 -0.01(-0.19%)
Feb 12, 2016 6.456 6.631 6.631 6.631 213,353 +0.29(+4.54%)
Feb 11, 2016 6.337 6.462 6.218 6.343 307,497 -0.09(-1.36%)
Feb 10, 2016 6.337 6.437 6.174 6.431 53,737 +0.08(+1.28%)
Feb 09, 2016 6.393 6.606 6.293 6.350 46,492 +0.03(+0.50%)
Feb 08, 2016 6.594 6.976 6.174 6.318 129,986 -0.42(-6.23%)
Feb 05, 2016 6.375 6.782 6.375 6.738 86,884 +0.28(+4.36%)
Feb 04, 2016 6.218 6.663 6.087 6.456 50,995 +0.26(+4.14%)
Feb 03, 2016 6.212 6.362 6.105 6.199 120,086 +0.03(+0.51%)
Feb 02, 2016 6.444 6.444 6.118 6.168 55,368 -0.29(-4.55%)
Feb 01, 2016 7.120 7.126 6.356 6.462 125,725 -0.54(-7.69%)
Jan 29, 2016 6.093 7.001 6.093 7.001 269,941 +0.93(+15.38%)
Jan 28, 2016 6.074 6.218 6.036 6.068 160,754 +0.09(+1.47%)
Jan 27, 2016 5.961 6.105 5.773 5.980 167,556 +0.00(+0.00%)
Jan 26, 2016 5.949 6.149 5.880 5.980 191,312 +0.04(+0.74%)
Jan 25, 2016 5.936 6.105 5.842 5.936 73,357 +0.00(+0.00%)
Jan 22, 2016 5.805 6.074 5.711 5.936 240,835 +0.23(+3.95%)
Jan 21, 2016 5.423 5.761 5.273 5.711 301,184 +0.29(+5.43%)
Jan 20, 2016 5.310 5.598 5.066 5.417 260,866 +0.03(+0.58%)
Jan 19, 2016 5.705 5.705 5.354 5.385 108,657 -0.24(-4.34%)
Jan 15, 2016 5.667 5.629 5.629 5.629 91,665 -0.22(-3.75%)
Jan 14, 2016 6.024 6.030 5.579 5.849 577,859 -0.19(-3.11%)
Jan 13, 2016 6.262 6.350 5.943 6.036 164,671 -0.12(-1.93%)
Jan 12, 2016 6.481 6.575 6.112 6.155 111,242 -0.20(-3.15%)
Jan 11, 2016 6.243 6.437 6.155 6.356 172,287 +0.11(+1.81%)
Jan 08, 2016 6.406 6.481 6.130 6.243 247,023 -0.11(-1.77%)
Jan 07, 2016 6.606 6.775 6.318 6.356 230,952 -0.41(-6.11%)
Jan 06, 2016 7.420 7.452 6.763 6.769 405,288 -0.75(-9.99%)
Jan 05, 2016 7.577 7.677 7.470 7.521 104,235 -0.03(-0.41%)
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.