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 (%)
Apr 30, 2014 8.176 8.381 7.578 8.275 65,691 -0.06(-0.75%)
Apr 29, 2014 8.450 8.556 8.210 8.338 77,223 -0.01(-0.07%)
Apr 28, 2014 8.095 8.363 8.095 8.344 87,845 +0.21(+2.52%)
Apr 25, 2014 8.176 8.350 7.964 8.139 49,318 -0.11(-1.28%)
Apr 24, 2014 7.995 8.456 7.995 8.244 132,707 +0.16(+2.00%)
Apr 23, 2014 7.952 8.213 7.921 8.082 62,951 +0.14(+1.80%)
Apr 22, 2014 7.914 7.970 7.790 7.939 19,441 +0.06(+0.71%)
Apr 21, 2014 7.883 7.898 7.665 7.883 18,553 +0.02(+0.24%)
Apr 17, 2014 7.728 7.865 7.865 7.865 11,884 +0.08(+1.04%)
Apr 16, 2014 7.771 7.896 7.628 7.784 18,516 +0.01(+0.16%)
Apr 15, 2014 7.721 7.914 7.604 7.771 42,899 +0.03(+0.40%)
Apr 14, 2014 7.808 7.808 7.559 7.740 52,251 -0.07(-0.88%)
Apr 11, 2014 7.846 7.896 7.728 7.808 6,671 -0.07(-0.95%)
Apr 10, 2014 7.945 8.008 7.659 7.883 55,101 -0.07(-0.86%)
Apr 09, 2014 8.039 8.070 7.534 7.952 131,241 -0.14(-1.69%)
Apr 08, 2014 7.435 8.157 7.360 8.089 67,570 +0.57(+7.62%)
Apr 07, 2014 6.968 7.634 6.968 7.516 80,448 +0.52(+7.48%)
Apr 04, 2014 6.943 7.148 6.893 6.993 19,570 +0.08(+1.17%)
Apr 03, 2014 6.850 6.943 6.825 6.912 9,542 -0.01(-0.18%)
Apr 02, 2014 6.731 6.943 6.632 6.924 23,220 +0.26(+3.83%)
Apr 01, 2014 6.694 6.843 6.625 6.669 12,765 +0.08(+1.23%)
Mar 31, 2014 6.787 6.843 6.588 6.588 93,904 -0.20(-2.94%)
Mar 28, 2014 6.781 6.806 6.769 6.787 15,211 +0.01(+0.18%)
Mar 27, 2014 6.850 6.850 6.775 6.775 20,840 -0.11(-1.54%)
Mar 26, 2014 6.744 6.912 6.744 6.881 21,217 +0.11(+1.66%)
Mar 25, 2014 6.582 6.781 6.582 6.769 10,790 +0.18(+2.74%)
Mar 24, 2014 6.544 6.650 6.538 6.588 11,313 +0.04(+0.57%)
Mar 21, 2014 6.793 6.850 6.520 6.551 47,460 -0.27(-3.93%)
Mar 20, 2014 6.787 6.912 6.775 6.818 25,568 +0.00(+0.00%)
Mar 19, 2014 6.787 6.862 6.787 6.818 37,134 -0.01(-0.09%)
Mar 18, 2014 6.850 6.881 6.800 6.825 32,742 -0.02(-0.36%)
Mar 17, 2014 6.862 6.881 6.837 6.850 12,468 -0.02(-0.27%)
Mar 14, 2014 6.843 6.881 6.830 6.868 32,560 -0.01(-0.18%)
Mar 13, 2014 6.912 6.912 6.825 6.881 17,450 -0.03(-0.45%)
Mar 12, 2014 6.856 6.912 6.756 6.912 27,334 +0.06(+0.91%)
Mar 11, 2014 6.856 6.912 6.850 6.850 47,645 -0.02(-0.36%)
Mar 10, 2014 6.825 6.905 6.825 6.874 26,559 +0.02(+0.23%)
Mar 07, 2014 6.943 6.943 6.850 6.859 9,372 -0.03(-0.41%)
Mar 06, 2014 6.949 6.949 6.856 6.887 6,600 -0.01(-0.18%)
Mar 05, 2014 6.881 6.906 6.831 6.899 6,317 +0.02(+0.27%)
Mar 04, 2014 6.850 6.881 6.750 6.881 49,618 +0.19(+2.79%)
Mar 03, 2014 6.887 6.912 6.557 6.694 61,753 -0.24(-3.41%)
Feb 28, 2014 6.725 7.018 6.719 6.930 55,630 +0.21(+3.15%)
Feb 27, 2014 6.613 6.725 6.613 6.719 24,395 +0.06(+0.84%)
Feb 26, 2014 6.625 6.669 6.590 6.663 17,805 +0.02(+0.28%)
Feb 25, 2014 6.632 6.675 6.625 6.644 14,068 +0.04(+0.66%)
Feb 24, 2014 6.632 6.632 6.600 6.600 12,279 +0.01(+0.19%)
Feb 21, 2014 6.700 6.725 6.576 6.588 19,091 -0.09(-1.40%)
Feb 20, 2014 6.719 6.793 6.663 6.681 28,829 +0.01(+0.19%)
Feb 19, 2014 6.576 6.750 6.576 6.669 148,166 +0.12(+1.90%)
Feb 18, 2014 6.507 6.638 6.470 6.544 21,229 +0.03(+0.48%)
Feb 14, 2014 6.239 6.513 6.513 6.513 28,907 +0.31(+4.91%)
Feb 13, 2014 6.308 6.364 6.208 6.208 10,920 -0.09(-1.38%)
Feb 12, 2014 6.376 6.407 6.167 6.295 14,435 -0.01(-0.20%)
Feb 11, 2014 6.227 6.457 6.227 6.308 142,820 +0.06(+0.90%)
Feb 10, 2014 6.214 6.289 6.196 6.252 12,004 +0.02(+0.40%)
Feb 07, 2014 6.177 6.252 6.146 6.227 8,341 +0.08(+1.32%)
Feb 06, 2014 6.140 6.258 5.978 6.146 61,133 +0.06(+1.02%)
Feb 05, 2014 5.922 6.146 5.878 6.084 43,296 +0.17(+2.84%)
Feb 04, 2014 5.872 6.003 5.791 5.916 82,552 +0.06(+0.96%)
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.