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 (%)
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%)
Sep 03, 2013 5.118 5.118 4.974 5.046 398,920 +0.02(+0.36%)
Aug 30, 2013 5.034 5.034 4.991 5.028 24,750 -0.05(-1.06%)
Aug 29, 2013 5.094 5.123 5.076 5.082 15,448 -0.03(-0.58%)
Aug 28, 2013 5.022 5.112 5.022 5.112 32,589 +0.09(+1.78%)
Aug 27, 2013 5.028 5.046 4.968 5.022 32,335 -0.08(-1.52%)
Aug 26, 2013 5.088 5.106 4.927 5.100 80,453 -0.02(-0.47%)
Aug 23, 2013 5.153 5.153 5.046 5.124 15,123 -0.05(-0.92%)
Aug 22, 2013 5.076 5.225 5.028 5.171 52,294 +0.10(+1.88%)
Aug 21, 2013 5.070 5.118 5.010 5.076 33,601 +0.01(+0.12%)
Aug 20, 2013 5.124 5.159 5.046 5.070 24,978 -0.10(-1.85%)
Aug 19, 2013 5.016 5.165 4.980 5.165 541,696 +0.17(+3.47%)
Aug 16, 2013 5.225 5.225 4.950 4.992 57,460 -0.20(-3.91%)
Aug 15, 2013 5.118 5.201 4.968 5.195 53,445 +0.06(+1.16%)
Aug 14, 2013 5.046 5.207 5.004 5.136 66,865 +0.08(+1.53%)
Aug 13, 2013 4.950 5.108 4.950 5.058 66,900 +0.11(+2.29%)
Aug 12, 2013 4.861 4.998 4.861 4.944 19,814 +0.05(+1.10%)
Aug 09, 2013 4.771 4.891 4.747 4.891 14,604 +0.12(+2.50%)
Aug 08, 2013 4.729 4.819 4.718 4.771 26,892 +0.08(+1.78%)
Aug 07, 2013 4.735 4.801 4.616 4.688 72,090 -0.06(-1.26%)
Aug 06, 2013 4.712 4.816 4.712 4.747 38,075 +0.05(+1.02%)
Aug 05, 2013 4.688 4.807 4.640 4.700 25,743 -0.08(-1.75%)
Aug 02, 2013 4.712 4.783 4.628 4.783 35,295 +0.08(+1.65%)
Aug 01, 2013 4.652 4.718 4.652 4.706 14,165 +0.06(+1.29%)
Jul 31, 2013 4.658 4.679 4.604 4.646 32,311 +0.02(+0.52%)
Jul 30, 2013 4.646 4.700 4.622 4.622 25,859 -0.02(-0.39%)
Jul 29, 2013 4.634 4.723 4.634 4.640 57,648 -0.05(-1.15%)
Jul 26, 2013 4.700 4.783 4.694 4.694 14,572 +0.01(+0.13%)
Jul 25, 2013 4.753 4.783 4.682 4.688 73,781 -0.09(-1.88%)
Jul 24, 2013 4.759 4.819 4.741 4.777 19,551 +0.01(+0.25%)
Jul 23, 2013 4.777 4.807 4.741 4.765 41,933 -0.01(-0.25%)
Jul 22, 2013 4.676 4.801 4.616 4.777 56,878 +0.13(+2.83%)
Jul 19, 2013 4.658 4.658 4.580 4.646 48,902 +0.03(+0.65%)
Jul 18, 2013 4.485 4.616 4.485 4.616 67,262 +0.11(+2.38%)
Jul 17, 2013 4.491 4.556 4.473 4.509 42,885 +0.02(+0.53%)
Jul 16, 2013 4.419 4.526 4.419 4.485 53,321 -0.01(-0.13%)
Jul 15, 2013 4.503 4.544 4.464 4.491 29,416 -0.01(-0.27%)
Jul 12, 2013 4.509 4.544 4.497 4.503 18,228 +0.01(+0.13%)
Jul 11, 2013 4.455 4.503 4.383 4.497 63,703 +0.10(+2.17%)
Jul 10, 2013 4.353 4.401 4.300 4.401 44,409 +0.05(+1.24%)
Jul 09, 2013 4.252 4.389 4.347 4.347 73,656 +0.00(+0.00%)
Jul 08, 2013 4.419 4.419 4.204 4.347 95,992 -0.04(-0.95%)
Jul 05, 2013 4.407 4.407 4.329 4.389 58,390 -0.03(-0.68%)
Jul 03, 2013 4.383 4.443 4.300 4.419 29,565 +0.02(+0.54%)
Jul 02, 2013 4.473 4.497 4.366 4.395 45,807 -0.08(-1.87%)
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.