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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2014 10.06 10.32 9.935 10.22 83,571 +0.16(+1.62%)
May 29, 2014 9.533 10.22 9.533 10.06 297,459 +0.52(+5.48%)
May 28, 2014 9.507 9.625 9.331 9.533 76,718 +0.07(+0.69%)
May 27, 2014 9.474 9.599 9.468 9.468 47,289 -0.05(-0.48%)
May 23, 2014 9.474 9.514 9.514 9.514 92,501 -0.03(-0.34%)
May 22, 2014 9.461 9.559 9.403 9.546 50,212 +0.14(+1.53%)
May 21, 2014 9.432 9.468 9.350 9.403 19,036 +0.00(+0.00%)
May 20, 2014 9.481 9.553 9.357 9.403 21,427 -0.20(-2.04%)
May 19, 2014 9.494 9.599 9.435 9.599 89,739 +0.11(+1.17%)
May 16, 2014 9.481 9.579 9.141 9.488 81,323 +0.05(+0.48%)
May 15, 2014 9.474 9.572 9.187 9.442 193,936 -0.09(-0.96%)
May 14, 2014 9.612 9.710 9.429 9.533 243,062 -0.05(-0.54%)
May 13, 2014 9.448 9.612 9.448 9.585 130,764 +0.09(+0.96%)
May 12, 2014 9.468 9.566 9.337 9.494 114,106 +0.00(+0.00%)
May 09, 2014 9.403 9.572 9.363 9.494 139,835 +0.05(+0.48%)
May 08, 2014 9.592 9.592 9.213 9.448 95,076 -0.16(-1.63%)
May 07, 2014 9.801 9.801 9.474 9.605 233,839 -0.17(-1.74%)
May 06, 2014 9.383 9.794 9.383 9.775 191,464 +0.33(+3.46%)
May 05, 2014 9.207 9.474 9.089 9.448 144,904 +0.27(+2.92%)
May 02, 2014 8.769 9.448 8.769 9.181 355,568 +0.41(+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.