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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jan 04, 2016 7.614 7.677 7.445 7.552 97,770 -0.15(-1.95%)
Dec 31, 2015 7.702 7.702 7.702 7.702 142,448 -0.05(-0.65%)
Dec 30, 2015 7.758 7.796 7.646 7.752 41,359 -0.04(-0.56%)
Dec 29, 2015 7.821 7.953 7.677 7.796 111,212 +0.01(+0.16%)
Dec 28, 2015 7.859 7.893 7.683 7.784 109,843 -0.13(-1.58%)
Dec 24, 2015 7.946 7.909 7.909 7.909 43,916 -0.01(-0.16%)
Dec 23, 2015 7.652 8.015 7.577 7.921 246,508 +0.27(+3.52%)
Dec 22, 2015 7.702 7.702 7.464 7.652 67,025 +0.09(+1.24%)
Dec 21, 2015 7.727 7.777 7.276 7.558 158,381 -0.04(-0.58%)
Dec 18, 2015 7.940 7.940 7.514 7.602 115,469 -0.31(-3.96%)
Dec 17, 2015 7.758 8.134 7.715 7.915 228,772 +0.15(+1.94%)
Dec 16, 2015 7.708 7.890 7.658 7.765 90,525 +0.04(+0.49%)
Dec 15, 2015 7.608 7.746 7.464 7.727 216,996 +0.21(+2.75%)
Dec 14, 2015 7.752 7.790 7.389 7.521 191,874 -0.30(-3.84%)
Dec 11, 2015 7.815 7.868 7.627 7.821 108,522 -0.06(-0.79%)
Dec 10, 2015 8.028 8.040 7.802 7.884 103,650 -0.10(-1.25%)
Dec 09, 2015 7.984 8.140 7.733 7.984 197,708 +0.04(+0.47%)
Dec 08, 2015 8.090 8.090 7.852 7.946 159,208 -0.18(-2.16%)
Dec 07, 2015 8.391 8.403 7.960 8.122 326,846 -0.23(-2.77%)
Dec 04, 2015 8.554 8.579 8.291 8.353 322,464 -0.23(-2.63%)
Dec 03, 2015 8.673 8.704 8.466 8.579 242,272 -0.08(-0.94%)
Dec 02, 2015 8.579 8.772 8.510 8.660 262,511 +0.10(+1.17%)
Dec 01, 2015 8.723 8.767 8.454 8.560 340,870 -0.05(-0.58%)
Nov 30, 2015 8.522 8.848 8.360 8.610 173,693 +0.10(+1.18%)
Nov 27, 2015 8.980 8.986 8.447 8.510 141,295 -0.43(-4.83%)
Nov 25, 2015 8.992 8.942 8.942 8.942 212,874 +0.00(+0.00%)
Nov 24, 2015 8.842 9.155 8.804 8.942 413,968 +0.01(+0.14%)
Nov 23, 2015 9.593 9.975 8.842 8.929 307,229 -0.50(-5.31%)
Nov 20, 2015 10.33 10.33 9.368 9.430 961,089 -0.78(-7.66%)
Nov 19, 2015 10.51 10.65 8.879 10.21 2,424,618 -0.23(-2.16%)
Nov 18, 2015 10.43 10.60 10.32 10.44 168,624 +0.04(+0.36%)
Nov 17, 2015 10.49 10.50 10.33 10.40 187,233 -0.03(-0.30%)
Nov 16, 2015 10.44 10.61 10.14 10.43 294,550 -0.10(-0.95%)
Nov 13, 2015 10.89 10.99 10.41 10.53 133,124 -0.38(-3.50%)
Nov 12, 2015 11.01 11.02 10.80 10.91 661,685 -0.11(-0.97%)
Nov 11, 2015 11.02 11.13 10.96 11.02 401,211 -0.08(-0.68%)
Nov 10, 2015 11.02 11.24 11.02 11.10 193,101 -0.02(-0.17%)
Nov 09, 2015 11.05 11.40 11.01 11.11 126,554 +0.03(+0.28%)
Nov 06, 2015 11.14 11.15 10.96 11.08 108,482 -0.09(-0.78%)
Nov 05, 2015 11.12 11.27 10.96 11.17 111,581 +0.04(+0.34%)
Nov 04, 2015 11.23 11.44 11.05 11.13 248,023 -0.08(-0.67%)
Nov 03, 2015 11.11 11.30 11.11 11.21 137,747 -0.03(-0.28%)
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.