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 )

9.590 +0.270 (+2.90%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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 31, 2016 9.672 10.14 9.672 9.850 129,272 +0.06(+0.60%)
May 27, 2016 9.699 9.790 9.790 9.790 57,566 +0.12(+1.29%)
May 26, 2016 9.528 9.797 9.482 9.666 36,047 +0.04(+0.41%)
May 25, 2016 9.810 9.823 9.580 9.626 24,063 -0.10(-1.01%)
May 24, 2016 9.738 9.863 9.574 9.725 39,285 +0.14(+1.51%)
May 23, 2016 9.160 9.672 9.042 9.580 43,474 +0.24(+2.60%)
May 20, 2016 9.311 9.449 9.151 9.337 33,464 +0.12(+1.35%)
May 19, 2016 9.094 9.219 8.819 9.213 51,393 +0.00(+0.00%)
May 18, 2016 9.364 9.370 9.022 9.213 49,526 -0.15(-1.61%)
May 17, 2016 9.554 9.574 9.337 9.364 52,409 -0.19(-1.99%)
May 16, 2016 9.810 9.810 9.521 9.554 90,959 -0.11(-1.15%)
May 13, 2016 9.850 10.05 9.541 9.666 101,351 -0.39(-3.85%)
May 12, 2016 9.850 10.07 9.679 10.05 222,682 +0.18(+1.86%)
May 11, 2016 9.607 9.869 9.469 9.869 59,801 +0.17(+1.76%)
May 10, 2016 9.646 9.784 9.482 9.699 101,351 +0.21(+2.21%)
May 09, 2016 9.574 9.905 9.429 9.488 162,194 -0.12(-1.30%)
May 06, 2016 9.758 9.758 9.429 9.613 332,134 +0.03(+0.27%)
May 05, 2016 9.521 9.850 9.410 9.587 185,337 +0.07(+0.76%)
May 04, 2016 9.580 9.731 9.456 9.515 70,753 -0.11(-1.09%)
May 03, 2016 9.587 9.685 9.436 9.620 326,123 +0.00(+0.00%)
May 02, 2016 9.593 9.804 9.410 9.620 179,279 -0.12(-1.21%)
Apr 29, 2016 9.626 9.738 9.469 9.738 266,338 +0.12(+1.23%)
Apr 28, 2016 9.731 10.01 9.567 9.620 154,825 -0.12(-1.28%)
Apr 27, 2016 9.784 9.817 9.613 9.744 171,043 -0.03(-0.27%)
Apr 26, 2016 9.869 10.14 9.666 9.771 106,241 +0.01(+0.07%)
Apr 25, 2016 9.620 9.922 9.508 9.764 368,219 +0.06(+0.61%)
Apr 22, 2016 9.646 9.876 9.646 9.705 631,488 -0.11(-1.14%)
Apr 21, 2016 9.666 9.882 9.639 9.817 95,862 +0.17(+1.77%)
Apr 20, 2016 9.928 9.981 9.646 9.646 72,949 -0.32(-3.16%)
Apr 19, 2016 9.593 10.07 9.593 9.961 147,250 +0.21(+2.15%)
Apr 18, 2016 9.850 9.961 9.659 9.751 31,254 -0.20(-1.98%)
Apr 15, 2016 9.987 10.16 9.948 9.948 50,279 -0.03(-0.33%)
Apr 14, 2016 9.850 10.01 9.833 9.981 121,653 +0.16(+1.67%)
Apr 13, 2016 9.744 9.856 9.639 9.817 38,942 +0.08(+0.81%)
Apr 12, 2016 9.646 9.823 9.534 9.738 47,789 -0.08(-0.80%)
Apr 11, 2016 9.488 10.00 9.442 9.817 108,012 +0.22(+2.26%)
Apr 08, 2016 9.344 9.616 9.291 9.600 285,916 +0.24(+2.60%)
Apr 07, 2016 9.318 9.587 9.232 9.357 128,463 +0.09(+0.99%)
Apr 06, 2016 9.390 9.416 9.252 9.265 110,591 +0.03(+0.36%)
Apr 05, 2016 9.324 9.324 8.825 9.232 226,148 -0.18(-1.95%)
Apr 04, 2016 9.383 9.456 9.259 9.416 139,965 -0.06(-0.62%)
Apr 01, 2016 9.561 9.685 9.298 9.475 50,973 -0.35(-3.54%)
Mar 31, 2016 9.324 9.856 9.324 9.823 138,466 +0.44(+4.69%)
Mar 30, 2016 9.357 9.406 9.278 9.383 53,014 +0.01(+0.07%)
Mar 29, 2016 9.364 9.502 9.213 9.377 98,680 -0.02(-0.21%)
Mar 28, 2016 9.436 9.436 9.153 9.396 123,613 +0.05(+0.49%)
Mar 24, 2016 9.390 9.350 9.350 9.350 51,626 -0.11(-1.18%)
Mar 23, 2016 9.403 9.574 9.226 9.462 172,400 -0.05(-0.55%)
Mar 22, 2016 9.081 9.653 8.996 9.515 174,189 +0.45(+4.92%)
Mar 21, 2016 8.917 9.068 8.641 9.068 85,456 +0.20(+2.30%)
Mar 18, 2016 9.108 9.186 8.805 8.865 59,711 -0.16(-1.75%)
Mar 17, 2016 8.628 9.062 8.582 9.022 50,292 +0.43(+4.97%)
Mar 16, 2016 8.484 8.687 8.215 8.595 72,033 +0.09(+1.08%)
Mar 15, 2016 8.517 8.556 8.195 8.503 99,936 -0.01(-0.15%)
Mar 14, 2016 8.578 8.622 8.444 8.517 37,647 -0.08(-0.92%)
Mar 11, 2016 8.687 8.753 8.431 8.595 40,282 -0.03(-0.38%)
Mar 10, 2016 8.970 8.970 8.536 8.628 65,640 -0.28(-3.17%)
Mar 09, 2016 8.707 8.911 8.549 8.911 57,822 +0.19(+2.18%)
Mar 08, 2016 8.865 8.897 8.523 8.720 58,761 -0.17(-1.92%)
Mar 07, 2016 8.602 8.897 8.589 8.891 121,626 +0.28(+3.28%)
Mar 04, 2016 8.451 8.654 8.359 8.608 171,027 +0.16(+1.94%)
Mar 03, 2016 8.668 8.832 8.234 8.444 132,475 -0.25(-2.87%)
Mar 02, 2016 9.035 9.035 8.523 8.694 191,661 -0.46(-5.02%)
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.