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 )

9.865 -0.155 (-1.55%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 14, 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 (%)
Jun 30, 2014 10.05 10.13 9.933 10.10 54,132 +0.00(+0.00%)
Jun 27, 2014 10.02 10.10 9.951 10.10 28,461 +0.11(+1.11%)
Jun 26, 2014 10.22 10.22 9.988 9.988 54,217 -0.17(-1.64%)
Jun 25, 2014 10.30 10.38 10.07 10.15 49,432 -0.13(-1.26%)
Jun 24, 2014 10.34 10.47 10.20 10.28 107,998 -0.03(-0.30%)
Jun 23, 2014 9.883 10.40 9.859 10.31 250,595 +0.46(+4.69%)
Jun 20, 2014 9.156 9.908 9.156 9.853 404,477 +0.70(+7.60%)
Jun 19, 2014 9.304 9.345 9.107 9.156 137,779 -0.23(-2.43%)
Jun 18, 2014 9.581 9.735 9.243 9.384 326,547 -0.17(-1.81%)
Jun 17, 2014 10.04 10.13 9.441 9.557 195,704 -0.31(-3.18%)
Jun 16, 2014 9.742 10.22 9.070 9.871 492,573 +0.06(+0.57%)
Jun 13, 2014 9.674 9.846 9.434 9.816 128,805 -0.04(-0.44%)
Jun 12, 2014 9.859 9.998 9.525 9.859 189,091 -0.09(-0.93%)
Jun 11, 2014 10.56 10.60 9.871 9.951 64,745 -0.61(-5.78%)
Jun 10, 2014 10.48 10.90 10.48 10.56 84,485 +0.51(+5.09%)
Jun 06, 2014 9.828 10.16 9.760 10.05 70,370 +0.26(+2.64%)
Jun 05, 2014 9.692 9.822 9.692 9.791 93,802 +0.06(+0.57%)
Jun 04, 2014 9.674 9.797 9.674 9.735 76,318 +0.07(+0.70%)
Jun 03, 2014 9.723 9.797 9.551 9.668 142,318 -0.06(-0.63%)
Jun 02, 2014 9.655 9.779 9.520 9.729 40,248 +0.09(+0.89%)
May 30, 2014 9.489 9.742 9.375 9.643 88,561 +0.15(+1.62%)
May 29, 2014 8.996 9.643 8.996 9.489 315,221 +0.49(+5.48%)
May 28, 2014 8.971 9.082 8.805 8.996 81,299 +0.06(+0.69%)
May 27, 2014 8.941 9.058 8.934 8.934 50,112 -0.04(-0.48%)
May 23, 2014 8.941 8.978 8.978 8.978 98,025 -0.03(-0.34%)
May 22, 2014 8.928 9.021 8.873 9.008 53,211 +0.14(+1.53%)
May 21, 2014 8.901 8.934 8.824 8.873 20,173 +0.00(+0.00%)
May 20, 2014 8.947 9.015 8.830 8.873 22,706 -0.18(-2.04%)
May 19, 2014 8.959 9.058 8.904 9.058 95,097 +0.10(+1.17%)
May 16, 2014 8.947 9.039 8.626 8.953 86,179 +0.04(+0.48%)
May 15, 2014 8.941 9.033 8.669 8.910 205,517 -0.09(-0.96%)
May 14, 2014 9.070 9.162 8.897 8.996 257,576 -0.05(-0.54%)
May 13, 2014 8.916 9.070 8.916 9.045 138,572 +0.09(+0.96%)
May 12, 2014 8.934 9.027 8.811 8.959 120,920 +0.00(+0.00%)
May 09, 2014 8.873 9.033 8.836 8.959 148,185 +0.04(+0.48%)
May 08, 2014 9.052 9.052 8.694 8.916 100,753 -0.15(-1.63%)
May 07, 2014 9.249 9.249 8.941 9.064 247,802 -0.16(-1.74%)
May 06, 2014 8.854 9.243 8.854 9.224 202,897 +0.31(+3.46%)
May 05, 2014 8.688 8.941 8.577 8.916 153,557 +0.25(+2.92%)
May 02, 2014 8.275 8.916 8.275 8.663 376,800 +0.39(+4.69%)
May 01, 2014 8.195 8.355 8.189 8.275 133,135 +0.09(+1.05%)
Apr 30, 2014 8.090 8.294 7.499 8.189 66,386 -0.06(-0.75%)
Apr 29, 2014 8.361 8.466 8.124 8.250 78,040 -0.01(-0.07%)
Apr 28, 2014 8.010 8.275 8.010 8.257 88,774 +0.20(+2.52%)
Apr 25, 2014 8.090 8.263 7.881 8.053 49,840 -0.10(-1.28%)
Apr 24, 2014 7.912 8.368 7.912 8.158 134,111 +0.16(+2.00%)
Apr 23, 2014 7.868 8.127 7.838 7.998 63,617 +0.14(+1.80%)
Apr 22, 2014 7.831 7.887 7.708 7.856 19,647 +0.06(+0.71%)
Apr 21, 2014 7.801 7.815 7.585 7.801 18,749 +0.02(+0.24%)
Apr 17, 2014 7.647 7.782 7.782 7.782 12,009 +0.08(+1.04%)
Apr 16, 2014 7.690 7.813 7.548 7.702 18,712 +0.01(+0.16%)
Apr 15, 2014 7.640 7.831 7.524 7.690 43,353 +0.03(+0.40%)
Apr 14, 2014 7.727 7.727 7.480 7.659 52,803 -0.07(-0.88%)
Apr 11, 2014 7.764 7.813 7.647 7.727 6,741 -0.07(-0.95%)
Apr 10, 2014 7.862 7.924 7.579 7.801 55,684 -0.07(-0.86%)
Apr 09, 2014 7.955 7.986 7.456 7.868 132,629 -0.14(-1.69%)
Apr 08, 2014 7.357 8.072 7.283 8.004 68,284 +0.57(+7.62%)
Apr 07, 2014 6.895 7.554 6.895 7.437 81,299 +0.52(+7.48%)
Apr 04, 2014 6.870 7.074 6.821 6.920 19,777 +0.08(+1.17%)
Apr 03, 2014 6.778 6.870 6.753 6.839 9,643 -0.01(-0.18%)
Apr 02, 2014 6.661 6.870 6.562 6.852 23,466 +0.25(+3.83%)
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.