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

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

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2016 11.03 11.57 10.91 11.45 136,089 +0.45(+4.05%)
Jul 28, 2016 11.09 11.09 10.79 11.00 50,448 -0.09(-0.78%)
Jul 27, 2016 11.15 11.18 10.91 11.09 70,725 +0.06(+0.56%)
Jul 26, 2016 11.15 11.32 10.91 11.03 378,615 -0.06(-0.56%)
Jul 25, 2016 11.30 11.41 10.94 11.09 157,629 -0.30(-2.61%)
Jul 22, 2016 11.57 11.63 11.36 11.39 148,758 -0.27(-2.29%)
Jul 21, 2016 11.34 11.71 11.06 11.66 230,575 +0.12(+1.08%)
Jul 20, 2016 11.68 11.77 11.27 11.53 48,375 -0.18(-1.53%)
Jul 19, 2016 11.77 11.85 11.55 11.71 193,198 -0.01(-0.11%)
Jul 18, 2016 11.03 11.93 11.03 11.72 112,238 +0.56(+5.05%)
Jul 15, 2016 10.60 11.16 10.54 11.16 259,495 +0.65(+6.19%)
Jul 14, 2016 10.29 10.53 10.27 10.51 139,804 +0.20(+1.92%)
Jul 13, 2016 10.31 10.34 10.11 10.31 65,795 +0.02(+0.24%)
Jul 12, 2016 10.39 10.41 10.04 10.29 38,362 -0.03(-0.30%)
Jul 11, 2016 10.53 10.68 10.31 10.32 21,722 -0.02(-0.18%)
Jul 08, 2016 10.37 10.39 10.25 10.34 32,741 +0.06(+0.60%)
Jul 07, 2016 10.53 10.53 10.21 10.27 27,622 -0.31(-2.93%)
Jul 06, 2016 10.60 10.66 10.21 10.58 29,472 -0.04(-0.41%)
Jul 05, 2016 10.70 10.70 10.36 10.63 30,254 -0.09(-0.81%)
Jul 01, 2016 10.32 10.71 10.71 10.71 61,003 +0.30(+2.86%)
Jun 30, 2016 10.47 10.47 9.908 10.42 87,809 +0.01(+0.12%)
Jun 29, 2016 10.41 10.67 10.26 10.40 112,051 +0.08(+0.78%)
Jun 28, 2016 9.790 10.41 9.790 10.32 97,392 +0.62(+6.39%)
Jun 27, 2016 10.02 10.02 9.418 9.704 141,922 -0.40(-3.93%)
Jun 24, 2016 9.914 10.10 9.765 10.10 227,186 -0.08(-0.79%)
Jun 23, 2016 10.21 10.40 10.07 10.18 53,479 +0.13(+1.29%)
Jun 22, 2016 10.30 11.04 10.05 10.05 99,879 -0.16(-1.58%)
Jun 21, 2016 10.28 10.39 9.877 10.21 68,031 +0.04(+0.43%)
Jun 20, 2016 10.02 10.53 10.02 10.17 77,955 +0.14(+1.36%)
Jun 17, 2016 10.16 10.19 9.920 10.03 30,246 -0.11(-1.04%)
Jun 16, 2016 9.896 10.14 9.451 10.14 43,667 +0.24(+2.38%)
Jun 15, 2016 9.728 10.02 9.648 9.902 35,729 +0.22(+2.24%)
Jun 14, 2016 9.722 9.722 9.443 9.685 28,705 -0.02(-0.19%)
Jun 13, 2016 9.697 9.796 9.604 9.704 26,089 -0.14(-1.45%)
Jun 10, 2016 10.07 10.07 9.734 9.846 38,730 -0.33(-3.23%)
Jun 09, 2016 10.13 10.20 9.759 10.17 43,698 +0.01(+0.12%)
Jun 08, 2016 10.14 10.27 10.13 10.16 36,035 -0.01(-0.06%)
Jun 07, 2016 9.989 10.27 9.951 10.17 126,391 +0.21(+2.12%)
Jun 06, 2016 9.964 10.07 9.765 9.958 68,569 +0.11(+1.13%)
Jun 03, 2016 9.642 10.12 9.493 9.846 149,056 +0.24(+2.52%)
Jun 02, 2016 9.412 9.648 9.239 9.604 60,964 +0.22(+2.31%)
Jun 01, 2016 9.270 9.549 9.022 9.387 55,887 +0.09(+1.00%)
May 31, 2016 9.127 9.570 9.127 9.295 136,991 +0.06(+0.60%)
May 27, 2016 9.152 9.239 9.239 9.239 61,003 +0.12(+1.29%)
May 26, 2016 8.991 9.245 8.948 9.121 38,199 +0.04(+0.41%)
May 25, 2016 9.257 9.270 9.040 9.084 25,500 -0.09(-1.01%)
May 24, 2016 9.189 9.307 9.034 9.177 41,630 +0.14(+1.51%)
May 23, 2016 8.644 9.127 8.532 9.040 46,070 +0.23(+2.60%)
May 20, 2016 8.786 8.917 8.635 8.811 35,462 +0.12(+1.35%)
May 19, 2016 8.582 8.700 8.322 8.693 54,462 +0.00(+0.00%)
May 18, 2016 8.836 8.842 8.514 8.693 52,484 -0.14(-1.61%)
May 17, 2016 9.016 9.034 8.811 8.836 55,539 -0.18(-1.99%)
May 16, 2016 9.257 9.257 8.985 9.016 96,390 -0.11(-1.15%)
May 13, 2016 9.295 9.487 9.003 9.121 107,403 -0.37(-3.85%)
May 12, 2016 9.295 9.505 9.133 9.487 235,978 +0.17(+1.86%)
May 11, 2016 9.065 9.313 8.935 9.313 63,372 +0.16(+1.76%)
May 10, 2016 9.102 9.233 8.948 9.152 107,403 +0.20(+2.21%)
May 09, 2016 9.034 9.347 8.898 8.954 171,879 -0.12(-1.30%)
May 06, 2016 9.208 9.208 8.898 9.071 351,966 +0.02(+0.27%)
May 05, 2016 8.985 9.295 8.879 9.047 196,404 +0.07(+0.76%)
May 04, 2016 9.040 9.183 8.923 8.979 74,977 -0.10(-1.09%)
May 03, 2016 9.047 9.140 8.904 9.078 345,596 +0.00(+0.00%)
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.