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 )

10.74 -0.15 (-1.40%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 3, 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 (%)
Jun 30, 2016 10.47 10.47 9.908 10.42 87,809 +0.01(+0.12%)
Jun 29, 2016 10.41 10.67 10.26 10.40 112,051 +0.08(+0.78%)
Jun 28, 2016 9.790 10.41 9.790 10.32 97,392 +0.62(+6.39%)
Jun 27, 2016 10.02 10.02 9.418 9.704 141,922 -0.40(-3.93%)
Jun 24, 2016 9.914 10.10 9.765 10.10 227,186 -0.08(-0.79%)
Jun 23, 2016 10.21 10.40 10.07 10.18 53,479 +0.13(+1.29%)
Jun 22, 2016 10.30 11.04 10.05 10.05 99,879 -0.16(-1.58%)
Jun 21, 2016 10.28 10.39 9.877 10.21 68,031 +0.04(+0.43%)
Jun 20, 2016 10.02 10.53 10.02 10.17 77,955 +0.14(+1.36%)
Jun 17, 2016 10.16 10.19 9.920 10.03 30,246 -0.11(-1.04%)
Jun 16, 2016 9.896 10.14 9.451 10.14 43,667 +0.24(+2.38%)
Jun 15, 2016 9.728 10.02 9.648 9.902 35,729 +0.22(+2.24%)
Jun 14, 2016 9.722 9.722 9.443 9.685 28,705 -0.02(-0.19%)
Jun 13, 2016 9.697 9.796 9.604 9.704 26,089 -0.14(-1.45%)
Jun 10, 2016 10.07 10.07 9.734 9.846 38,730 -0.33(-3.23%)
Jun 09, 2016 10.13 10.20 9.759 10.17 43,698 +0.01(+0.12%)
Jun 08, 2016 10.14 10.27 10.13 10.16 36,035 -0.01(-0.06%)
Jun 07, 2016 9.989 10.27 9.951 10.17 126,391 +0.21(+2.12%)
Jun 06, 2016 9.964 10.07 9.765 9.958 68,569 +0.11(+1.13%)
Jun 03, 2016 9.642 10.12 9.493 9.846 149,056 +0.24(+2.52%)
Jun 02, 2016 9.412 9.648 9.239 9.604 60,964 +0.22(+2.31%)
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.