Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2013 7.572 7.849 7.441 7.578 105,163 +0.11(+1.50%)
Nov 27, 2013 6.924 7.466 6.924 7.466 213,721 +0.39(+5.45%)
Nov 26, 2013 7.117 7.236 7.061 7.080 574,608 -0.11(-1.47%)
Nov 25, 2013 7.024 7.273 6.968 7.186 99,122 +0.09(+1.23%)
Nov 22, 2013 7.130 7.422 6.980 7.099 142,996 -0.14(-1.89%)
Nov 21, 2013 7.005 7.292 6.974 7.236 100,877 +0.19(+2.74%)
Nov 20, 2013 7.055 7.310 6.918 7.043 155,853 -0.01(-0.18%)
Nov 19, 2013 7.366 7.391 6.993 7.055 76,582 -0.24(-3.33%)
Nov 18, 2013 7.317 7.441 7.155 7.298 131,825 +0.14(+1.93%)
Nov 15, 2013 7.112 7.172 7.094 7.160 177,652 +0.08(+1.18%)
Nov 14, 2013 7.011 7.178 7.011 7.076 177,115 +0.03(+0.42%)
Nov 13, 2013 7.100 7.106 6.967 7.046 110,576 -0.02(-0.25%)
Nov 12, 2013 7.076 7.178 6.933 7.064 80,054 +0.04(+0.51%)
Nov 11, 2013 7.058 7.220 6.963 7.029 57,236 +0.05(+0.68%)
Nov 08, 2013 7.017 7.024 6.861 6.981 21,846 -0.01(-0.09%)
Nov 07, 2013 7.017 7.017 6.885 6.987 42,155 -0.02(-0.26%)
Nov 06, 2013 7.106 7.106 6.867 7.005 43,596 -0.07(-1.01%)
Nov 05, 2013 7.082 7.148 7.005 7.076 36,519 +0.01(+0.17%)
Nov 04, 2013 6.891 7.100 6.748 7.064 30,472 +0.26(+3.77%)
Nov 01, 2013 6.855 6.987 6.784 6.808 36,037 -0.03(-0.44%)
Oct 31, 2013 6.933 7.023 6.628 6.837 88,709 -0.04(-0.61%)
Oct 30, 2013 6.993 7.058 6.748 6.879 127,635 -0.13(-1.79%)
Oct 29, 2013 7.172 7.196 6.957 7.005 93,815 -0.15(-2.09%)
Oct 28, 2013 7.214 7.267 7.046 7.154 96,017 -0.11(-1.56%)
Oct 25, 2013 7.279 7.530 6.873 7.267 157,158 +0.03(+0.41%)
Oct 24, 2013 7.208 7.333 7.172 7.237 69,271 +0.08(+1.17%)
Oct 23, 2013 7.255 7.739 7.076 7.154 196,316 -0.10(-1.40%)
Oct 22, 2013 6.837 7.297 6.837 7.255 171,034 +0.15(+2.10%)
Oct 21, 2013 6.867 7.172 6.825 7.106 235,884 +0.18(+2.59%)
Oct 18, 2013 6.867 7.190 6.813 6.927 182,402 +0.01(+0.17%)
Oct 17, 2013 6.479 7.017 6.473 6.915 214,490 +0.44(+6.83%)
Oct 16, 2013 6.479 6.479 6.312 6.473 103,202 +0.01(+0.18%)
Oct 15, 2013 6.485 6.509 6.266 6.461 84,430 +0.00(+0.00%)
Oct 14, 2013 6.222 6.569 6.181 6.461 140,196 +0.19(+3.05%)
Oct 11, 2013 5.936 6.294 5.936 6.270 142,241 +0.30(+5.00%)
Oct 10, 2013 5.864 6.216 5.810 5.972 133,551 +0.18(+3.09%)
Oct 09, 2013 5.625 5.966 5.625 5.792 115,002 +0.17(+2.97%)
Oct 08, 2013 5.589 5.625 5.436 5.625 116,470 +0.05(+0.86%)
Oct 07, 2013 5.536 5.595 5.512 5.577 49,772 +0.07(+1.19%)
Oct 04, 2013 5.452 5.554 5.422 5.512 37,760 +0.10(+1.88%)
Oct 03, 2013 5.422 5.422 5.321 5.410 15,357 +0.00(+0.00%)
Oct 02, 2013 5.500 5.500 5.404 5.410 26,614 -0.08(-1.52%)
Oct 01, 2013 5.333 5.524 5.299 5.494 62,746 +0.17(+3.14%)
Sep 30, 2013 5.213 5.345 5.213 5.327 62,185 +0.06(+1.13%)
Sep 27, 2013 5.213 5.309 5.195 5.267 38,251 +0.06(+1.15%)
Sep 26, 2013 5.231 5.231 5.189 5.207 28,396 -0.01(-0.23%)
Sep 25, 2013 5.118 5.231 5.118 5.219 103,202 +0.15(+2.94%)
Sep 24, 2013 5.159 5.159 4.932 5.070 51,385 -0.07(-1.39%)
Sep 23, 2013 4.986 5.159 4.968 5.141 43,657 +0.17(+3.49%)
Sep 20, 2013 5.201 5.201 4.968 4.968 43,153 -0.25(-4.81%)
Sep 19, 2013 5.237 5.240 5.118 5.219 53,572 +0.05(+0.92%)
Sep 18, 2013 5.112 5.255 5.057 5.171 66,954 +0.11(+2.24%)
Sep 17, 2013 5.106 5.118 5.022 5.058 23,153 -0.02(-0.47%)
Sep 16, 2013 4.956 5.106 4.861 5.082 117,497 +0.22(+4.55%)
Sep 13, 2013 4.873 4.891 4.790 4.861 70,425 +0.02(+0.37%)
Sep 12, 2013 4.932 4.956 4.825 4.843 58,254 -0.05(-0.98%)
Sep 11, 2013 4.807 4.950 4.759 4.891 66,346 +0.11(+2.25%)
Sep 10, 2013 4.568 4.783 4.526 4.783 130,003 +0.29(+6.52%)
Sep 09, 2013 4.544 4.604 4.467 4.491 220,102 -0.04(-0.79%)
Sep 06, 2013 4.449 4.598 4.449 4.526 293,341 +0.15(+3.41%)
Sep 05, 2013 4.956 4.956 4.377 4.377 674,891 -0.57(-11.47%)
Sep 04, 2013 5.067 5.067 4.897 4.944 97,685 -0.10(-2.01%)
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.