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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 10.16 10.43 10.04 10.33 82,696 +0.16(+1.62%)
May 29, 2014 9.634 10.33 9.634 10.16 294,345 +0.53(+5.48%)
May 28, 2014 9.608 9.726 9.430 9.634 75,915 +0.07(+0.69%)
May 27, 2014 9.575 9.700 9.568 9.568 46,794 -0.05(-0.48%)
May 23, 2014 9.575 9.614 9.614 9.614 91,533 -0.03(-0.34%)
May 22, 2014 9.561 9.660 9.502 9.647 49,687 +0.15(+1.53%)
May 21, 2014 9.532 9.568 9.449 9.502 18,837 +0.00(+0.00%)
May 20, 2014 9.581 9.654 9.456 9.502 21,202 -0.20(-2.04%)
May 19, 2014 9.595 9.700 9.535 9.700 88,799 +0.11(+1.17%)
May 16, 2014 9.581 9.680 9.238 9.588 80,472 +0.05(+0.48%)
May 15, 2014 9.575 9.674 9.284 9.542 191,906 -0.09(-0.96%)
May 14, 2014 9.713 9.812 9.528 9.634 240,518 -0.05(-0.54%)
May 13, 2014 9.548 9.713 9.548 9.687 129,395 +0.09(+0.96%)
May 12, 2014 9.568 9.667 9.436 9.594 112,912 +0.00(+0.00%)
May 09, 2014 9.502 9.674 9.462 9.594 138,371 +0.05(+0.48%)
May 08, 2014 9.693 9.693 9.311 9.548 94,081 -0.16(-1.63%)
May 07, 2014 9.905 9.905 9.575 9.707 231,392 -0.17(-1.74%)
May 06, 2014 9.482 9.898 9.482 9.878 189,460 +0.33(+3.46%)
May 05, 2014 9.304 9.575 9.185 9.548 143,387 +0.27(+2.92%)
May 02, 2014 8.862 9.548 8.862 9.278 351,846 +0.42(+4.69%)
May 01, 2014 8.776 8.948 8.770 8.862 124,318 +0.09(+1.05%)
Apr 30, 2014 8.664 8.882 8.031 8.770 61,989 -0.07(-0.75%)
Apr 29, 2014 8.954 9.067 8.700 8.836 72,872 -0.01(-0.07%)
Apr 28, 2014 8.578 8.862 8.578 8.842 82,895 +0.22(+2.52%)
Apr 25, 2014 8.664 8.849 8.440 8.624 46,539 -0.11(-1.28%)
Apr 24, 2014 8.473 8.961 8.473 8.737 125,229 +0.17(+2.00%)
Apr 23, 2014 8.427 8.704 8.394 8.565 59,404 +0.15(+1.80%)
Apr 22, 2014 8.387 8.446 8.255 8.413 18,346 +0.06(+0.71%)
Apr 21, 2014 8.354 8.370 8.123 8.354 17,508 +0.02(+0.24%)
Apr 17, 2014 8.189 8.334 8.334 8.334 11,214 +0.09(+1.04%)
Apr 16, 2014 8.235 8.367 8.083 8.248 17,473 +0.01(+0.16%)
Apr 15, 2014 8.182 8.387 8.058 8.235 40,482 +0.03(+0.40%)
Apr 14, 2014 8.275 8.275 8.011 8.202 49,306 -0.07(-0.88%)
Apr 11, 2014 8.314 8.367 8.189 8.275 6,295 -0.08(-0.95%)
Apr 10, 2014 8.420 8.486 8.116 8.354 51,996 -0.07(-0.86%)
Apr 09, 2014 8.519 8.552 7.984 8.427 123,846 -0.15(-1.69%)
Apr 08, 2014 7.879 8.644 7.800 8.572 63,762 +0.61(+7.62%)
Apr 07, 2014 7.384 8.090 7.384 7.965 75,915 +0.55(+7.48%)
Apr 04, 2014 7.358 7.575 7.305 7.410 18,467 +0.09(+1.17%)
Apr 03, 2014 7.259 7.358 7.232 7.325 9,004 -0.01(-0.18%)
Apr 02, 2014 7.133 7.358 7.028 7.338 21,911 +0.27(+3.83%)
Apr 01, 2014 7.094 7.251 7.021 7.067 12,046 +0.09(+1.23%)
Mar 31, 2014 7.193 7.252 6.981 6.981 88,613 -0.21(-2.94%)
Mar 28, 2014 7.186 7.212 7.173 7.193 14,354 +0.01(+0.18%)
Mar 27, 2014 7.259 7.259 7.179 7.179 19,666 -0.11(-1.54%)
Mar 26, 2014 7.146 7.325 7.146 7.292 20,022 +0.12(+1.66%)
Mar 25, 2014 6.975 7.186 6.975 7.173 10,182 +0.19(+2.74%)
Mar 24, 2014 6.935 7.047 6.929 6.981 10,676 +0.04(+0.57%)
Mar 21, 2014 7.199 7.259 6.909 6.942 44,786 -0.28(-3.93%)
Mar 20, 2014 7.193 7.325 7.179 7.226 24,127 +0.00(+0.00%)
Mar 19, 2014 7.193 7.272 7.193 7.226 35,041 -0.01(-0.09%)
Mar 18, 2014 7.259 7.292 7.206 7.232 30,897 -0.03(-0.36%)
Mar 17, 2014 7.272 7.292 7.245 7.259 11,766 -0.02(-0.27%)
Mar 14, 2014 7.252 7.292 7.237 7.278 30,725 -0.01(-0.18%)
Mar 13, 2014 7.325 7.325 7.232 7.292 16,466 -0.03(-0.45%)
Mar 12, 2014 7.265 7.325 7.160 7.325 25,794 +0.07(+0.91%)
Mar 11, 2014 7.265 7.325 7.259 7.259 44,960 -0.03(-0.36%)
Mar 10, 2014 7.232 7.318 7.232 7.285 25,062 +0.02(+0.23%)
Mar 07, 2014 7.358 7.358 7.259 7.268 8,844 -0.03(-0.41%)
Mar 06, 2014 7.364 7.364 7.265 7.298 6,228 -0.01(-0.18%)
Mar 05, 2014 7.292 7.318 7.239 7.311 5,961 +0.02(+0.27%)
Mar 04, 2014 7.259 7.292 7.153 7.292 46,823 +0.20(+2.79%)
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.