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 )

9.610 -0.040 (-0.41%)
Streaming Delayed Price Updated: 12:35 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 (%)
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%)
May 02, 2016 9.053 9.251 8.879 9.078 189,984 -0.11(-1.21%)
Apr 29, 2016 9.084 9.189 8.935 9.189 282,241 +0.11(+1.23%)
Apr 28, 2016 9.183 9.443 9.028 9.078 164,070 -0.12(-1.28%)
Apr 27, 2016 9.233 9.264 9.071 9.195 181,256 -0.02(-0.27%)
Apr 26, 2016 9.313 9.573 9.121 9.220 112,585 +0.01(+0.07%)
Apr 25, 2016 9.078 9.363 8.972 9.214 390,206 +0.06(+0.61%)
Apr 22, 2016 9.102 9.319 9.102 9.158 669,196 -0.11(-1.14%)
Apr 21, 2016 9.121 9.326 9.096 9.264 101,587 +0.16(+1.77%)
Apr 20, 2016 9.369 9.418 9.102 9.102 77,305 -0.30(-3.16%)
Apr 19, 2016 9.053 9.499 9.053 9.400 156,043 +0.20(+2.15%)
Apr 18, 2016 9.295 9.400 9.115 9.202 33,121 -0.19(-1.98%)
Apr 15, 2016 9.425 9.592 9.387 9.387 53,281 -0.03(-0.33%)
Apr 14, 2016 9.295 9.443 9.279 9.418 128,917 +0.15(+1.67%)
Apr 13, 2016 9.195 9.301 9.096 9.264 41,267 +0.07(+0.81%)
Apr 12, 2016 9.102 9.270 8.997 9.189 50,642 -0.07(-0.80%)
Apr 11, 2016 8.954 9.437 8.910 9.264 114,462 +0.20(+2.26%)
Apr 08, 2016 8.817 9.075 8.768 9.059 302,989 +0.23(+2.60%)
Apr 07, 2016 8.793 9.047 8.712 8.830 136,134 +0.09(+0.99%)
Apr 06, 2016 8.861 8.886 8.731 8.743 117,194 +0.03(+0.36%)
Apr 05, 2016 8.799 8.799 8.328 8.712 239,651 -0.17(-1.95%)
Apr 04, 2016 8.855 8.923 8.737 8.886 148,322 -0.06(-0.62%)
Apr 01, 2016 9.022 9.140 8.774 8.941 54,017 -0.33(-3.54%)
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%)
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.