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

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

9.592 -0.258 (-2.62%)
Streaming Delayed Price Updated: 1:08 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 (%)
Mar 31, 2016 8.799 9.301 8.799 9.270 146,734 +0.42(+4.69%)
Mar 30, 2016 8.830 8.876 8.755 8.855 56,179 +0.01(+0.07%)
Mar 29, 2016 8.836 8.966 8.693 8.848 104,572 -0.02(-0.21%)
Mar 28, 2016 8.904 8.904 8.638 8.867 130,994 +0.04(+0.49%)
Mar 24, 2016 8.861 8.824 8.824 8.824 54,709 -0.11(-1.18%)
Mar 23, 2016 8.873 9.034 8.706 8.929 182,694 -0.05(-0.55%)
Mar 22, 2016 8.570 9.109 8.489 8.979 184,590 +0.42(+4.92%)
Mar 21, 2016 8.415 8.557 8.154 8.557 90,559 +0.19(+2.30%)
Mar 18, 2016 8.594 8.669 8.309 8.365 63,277 -0.15(-1.75%)
Mar 17, 2016 8.142 8.551 8.099 8.514 53,295 +0.40(+4.97%)
Mar 16, 2016 8.006 8.198 7.752 8.111 76,335 +0.09(+1.08%)
Mar 15, 2016 8.037 8.074 7.733 8.024 105,904 -0.01(-0.15%)
Mar 14, 2016 8.094 8.136 7.969 8.037 39,896 -0.07(-0.92%)
Mar 11, 2016 8.198 8.260 7.956 8.111 42,687 -0.03(-0.38%)
Mar 10, 2016 8.464 8.464 8.055 8.142 69,560 -0.27(-3.17%)
Mar 09, 2016 8.216 8.408 8.068 8.408 61,274 +0.18(+2.18%)
Mar 08, 2016 8.365 8.396 8.043 8.229 62,270 -0.16(-1.92%)
Mar 07, 2016 8.117 8.396 8.105 8.390 128,888 +0.27(+3.28%)
Mar 04, 2016 7.975 8.167 7.888 8.123 181,240 +0.15(+1.94%)
Mar 03, 2016 8.179 8.334 7.770 7.969 140,385 -0.24(-2.87%)
Mar 02, 2016 8.526 8.526 8.043 8.204 203,106 -0.43(-5.02%)
Mar 01, 2016 8.619 8.675 8.427 8.638 144,358 +0.01(+0.07%)
Feb 29, 2016 7.975 8.632 7.807 8.632 328,888 +0.63(+7.82%)
Feb 26, 2016 7.225 8.111 7.064 8.006 729,626 +0.63(+8.57%)
Feb 25, 2016 7.225 7.566 7.200 7.374 90,743 +0.02(+0.34%)
Feb 24, 2016 6.612 7.467 6.556 7.349 198,492 +0.69(+10.43%)
Feb 23, 2016 6.915 7.002 6.655 6.655 83,774 -0.26(-3.76%)
Feb 22, 2016 6.630 7.126 6.593 6.915 180,985 +0.40(+6.18%)
Feb 19, 2016 6.531 6.661 6.382 6.512 75,208 +0.01(+0.19%)
Feb 18, 2016 6.351 6.593 6.289 6.500 381,304 +0.18(+2.84%)
Feb 17, 2016 6.494 6.711 6.289 6.320 855,027 -0.23(-3.50%)
Feb 16, 2016 6.680 6.714 6.432 6.550 145,340 -0.01(-0.19%)
Feb 12, 2016 6.388 6.562 6.562 6.562 215,610 +0.29(+4.54%)
Feb 11, 2016 6.271 6.395 6.153 6.277 310,750 -0.09(-1.36%)
Feb 10, 2016 6.271 6.370 6.110 6.364 54,306 +0.08(+1.28%)
Feb 09, 2016 6.326 6.537 6.227 6.283 46,984 +0.03(+0.50%)
Feb 08, 2016 6.525 6.903 6.110 6.252 131,361 -0.42(-6.23%)
Feb 05, 2016 6.308 6.711 6.308 6.667 87,803 +0.28(+4.36%)
Feb 04, 2016 6.153 6.593 6.023 6.388 51,535 +0.25(+4.14%)
Feb 03, 2016 6.147 6.295 6.041 6.134 121,356 +0.03(+0.51%)
Feb 02, 2016 6.376 6.376 6.054 6.103 55,953 -0.29(-4.55%)
Feb 01, 2016 7.045 7.051 6.289 6.395 127,055 -0.53(-7.69%)
Jan 29, 2016 6.029 6.928 6.029 6.928 272,797 +0.92(+15.38%)
Jan 28, 2016 6.010 6.153 5.973 6.004 162,455 +0.09(+1.47%)
Jan 27, 2016 5.899 6.041 5.713 5.918 169,328 +0.00(+0.00%)
Jan 26, 2016 5.887 6.085 5.818 5.918 193,336 +0.04(+0.74%)
Jan 25, 2016 5.874 6.041 5.781 5.874 74,133 +0.00(+0.00%)
Jan 22, 2016 5.744 6.010 5.651 5.874 243,383 +0.22(+3.95%)
Jan 21, 2016 5.366 5.701 5.217 5.651 304,370 +0.29(+5.43%)
Jan 20, 2016 5.255 5.540 5.013 5.360 263,625 +0.03(+0.58%)
Jan 19, 2016 5.645 5.645 5.298 5.329 109,806 -0.24(-4.34%)
Jan 15, 2016 5.608 5.571 5.571 5.571 92,635 -0.22(-3.75%)
Jan 14, 2016 5.961 5.967 5.521 5.787 583,971 -0.19(-3.11%)
Jan 13, 2016 6.196 6.283 5.880 5.973 166,413 -0.12(-1.93%)
Jan 12, 2016 6.413 6.506 6.048 6.091 112,419 -0.20(-3.15%)
Jan 11, 2016 6.178 6.370 6.091 6.289 174,110 +0.11(+1.81%)
Jan 08, 2016 6.339 6.413 6.066 6.178 249,636 -0.11(-1.77%)
Jan 07, 2016 6.537 6.704 6.252 6.289 233,395 -0.41(-6.11%)
Jan 06, 2016 7.343 7.374 6.692 6.698 409,575 -0.74(-9.99%)
Jan 05, 2016 7.498 7.597 7.392 7.442 105,337 -0.03(-0.41%)
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.