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 (%)
Sep 30, 2015 8.731 9.319 8.359 9.010 106,059 +0.38(+4.45%)
Sep 29, 2015 8.910 9.010 8.417 8.625 84,486 -0.24(-2.73%)
Sep 28, 2015 8.879 9.425 8.588 8.867 79,232 -0.19(-2.05%)
Sep 25, 2015 8.805 9.233 8.715 9.053 66,350 +0.23(+2.60%)
Sep 24, 2015 8.842 8.855 8.632 8.824 30,793 -0.05(-0.56%)
Sep 23, 2015 8.997 9.090 8.799 8.873 42,273 -0.19(-2.12%)
Sep 22, 2015 8.724 9.109 8.588 9.065 55,950 +0.10(+1.11%)
Sep 21, 2015 8.948 9.010 8.681 8.966 60,333 +0.05(+0.56%)
Sep 18, 2015 9.028 9.028 8.755 8.917 85,503 -0.23(-2.51%)
Sep 17, 2015 9.127 9.295 8.898 9.146 11,540 -0.01(-0.07%)
Sep 16, 2015 9.047 9.264 8.898 9.152 26,315 +0.02(+0.20%)
Sep 15, 2015 9.183 9.233 8.786 9.133 68,332 -0.06(-0.61%)
Sep 14, 2015 9.270 9.270 8.966 9.189 23,090 -0.09(-0.94%)
Sep 11, 2015 9.084 9.369 8.935 9.276 148,726 +0.24(+2.60%)
Sep 10, 2015 9.183 9.183 8.855 9.040 53,520 -0.01(-0.07%)
Sep 09, 2015 9.114 9.239 8.972 9.047 226,560 +0.00(+0.00%)
Sep 08, 2015 8.985 9.158 8.786 9.047 116,286 +0.13(+1.46%)
Sep 04, 2015 8.972 8.917 8.917 8.917 61,003 -0.18(-1.98%)
Sep 03, 2015 8.941 9.171 8.848 9.096 104,046 +0.09(+0.96%)
Sep 02, 2015 9.158 9.326 8.737 9.010 84,562 -0.14(-1.56%)
Sep 01, 2015 9.096 9.332 8.979 9.152 53,044 -0.19(-2.06%)
Aug 31, 2015 9.288 9.387 8.929 9.344 40,401 +0.06(+0.67%)
Aug 28, 2015 9.084 9.796 9.016 9.282 304,130 +0.04(+0.47%)
Aug 27, 2015 9.022 9.387 9.010 9.239 51,039 +0.19(+2.05%)
Aug 26, 2015 8.786 9.140 8.718 9.053 35,588 +0.17(+1.95%)
Aug 25, 2015 8.886 9.028 8.861 8.879 37,906 +0.07(+0.84%)
Aug 24, 2015 9.034 9.034 8.452 8.805 62,225 -0.35(-3.79%)
Aug 21, 2015 9.623 9.679 9.140 9.152 42,140 -0.71(-7.17%)
Aug 20, 2015 10.09 10.54 9.747 9.858 113,172 -0.44(-4.27%)
Aug 19, 2015 10.47 10.47 9.989 10.30 93,440 -0.25(-2.35%)
Aug 18, 2015 10.56 10.68 10.43 10.55 13,365 -0.10(-0.93%)
Aug 17, 2015 10.50 10.65 10.41 10.65 11,345 +0.07(+0.70%)
Aug 14, 2015 10.51 10.63 10.32 10.57 24,231 -0.02(-0.23%)
Aug 13, 2015 10.34 10.60 10.13 10.60 28,900 +0.24(+2.33%)
Aug 12, 2015 10.47 10.47 10.29 10.35 24,181 -0.30(-2.85%)
Aug 11, 2015 11.06 11.20 10.47 10.66 71,553 -0.44(-3.96%)
Aug 10, 2015 10.68 11.45 10.68 11.10 114,318 +0.37(+3.41%)
Aug 07, 2015 10.35 10.81 10.27 10.73 39,176 +0.32(+3.10%)
Aug 06, 2015 10.22 10.73 9.875 10.41 107,256 +0.00(+0.00%)
Aug 05, 2015 10.46 10.76 10.31 10.41 67,026 +0.02(+0.18%)
Aug 04, 2015 10.69 10.87 10.23 10.39 47,665 -0.37(-3.45%)
Aug 03, 2015 10.40 10.85 10.39 10.76 47,694 +0.29(+2.72%)
Jul 31, 2015 10.34 10.48 10.30 10.48 46,738 +0.11(+1.02%)
Jul 30, 2015 10.46 10.63 10.26 10.37 19,443 -0.15(-1.47%)
Jul 29, 2015 10.35 10.65 10.30 10.53 25,067 +0.09(+0.83%)
Jul 28, 2015 10.33 10.62 10.29 10.44 30,209 +0.12(+1.20%)
Jul 27, 2015 10.32 10.37 10.29 10.32 15,225 -0.08(-0.78%)
Jul 24, 2015 10.63 10.68 10.34 10.40 22,890 -0.28(-2.61%)
Jul 23, 2015 11.00 11.00 10.60 10.68 23,634 -0.24(-2.21%)
Jul 22, 2015 10.89 11.00 10.78 10.92 215,324 -0.07(-0.68%)
Jul 21, 2015 11.04 11.12 10.84 10.99 246,786 +0.02(+0.23%)
Jul 20, 2015 11.37 11.37 10.90 10.97 141,268 -0.52(-4.53%)
Jul 17, 2015 11.46 11.57 11.27 11.49 62,596 +0.03(+0.27%)
Jul 16, 2015 11.37 11.64 11.31 11.46 166,765 +0.19(+1.65%)
Jul 15, 2015 11.00 11.60 10.96 11.27 139,811 +0.07(+0.66%)
Jul 14, 2015 11.07 11.25 11.07 11.20 245,979 +0.06(+0.56%)
Jul 13, 2015 11.13 11.23 11.05 11.13 20,789 +0.12(+1.13%)
Jul 10, 2015 10.96 11.19 10.86 11.01 71,619 +0.14(+1.25%)
Jul 09, 2015 10.54 10.99 10.44 10.87 67,893 +0.44(+4.22%)
Jul 08, 2015 10.75 10.75 10.42 10.43 36,811 -0.38(-3.49%)
Jul 07, 2015 11.04 11.04 10.66 10.81 47,155 -0.15(-1.41%)
Jul 06, 2015 11.30 11.30 10.94 10.97 38,785 -0.41(-3.59%)
Jul 02, 2015 11.00 11.38 11.38 11.38 204,797 +0.29(+2.57%)
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.