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 )

9.500 -0.390 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Jan 04, 2016 7.535 7.597 7.367 7.473 98,804 -0.15(-1.95%)
Dec 31, 2015 7.622 7.622 7.622 7.622 143,955 -0.05(-0.65%)
Dec 30, 2015 7.677 7.714 7.566 7.671 41,797 -0.04(-0.56%)
Dec 29, 2015 7.739 7.869 7.597 7.714 112,388 +0.01(+0.16%)
Dec 28, 2015 7.776 7.811 7.603 7.702 111,005 -0.12(-1.58%)
Dec 24, 2015 7.863 7.826 7.826 7.826 44,380 -0.01(-0.16%)
Dec 23, 2015 7.572 7.931 7.498 7.838 249,115 +0.27(+3.52%)
Dec 22, 2015 7.622 7.622 7.386 7.572 67,734 +0.09(+1.24%)
Dec 21, 2015 7.646 7.696 7.200 7.479 160,056 -0.04(-0.58%)
Dec 18, 2015 7.857 7.857 7.436 7.522 116,691 -0.31(-3.96%)
Dec 17, 2015 7.677 8.049 7.634 7.832 231,192 +0.15(+1.94%)
Dec 16, 2015 7.628 7.807 7.578 7.683 91,482 +0.04(+0.49%)
Dec 15, 2015 7.529 7.665 7.386 7.646 219,291 +0.20(+2.75%)
Dec 14, 2015 7.671 7.708 7.312 7.442 193,904 -0.30(-3.84%)
Dec 11, 2015 7.733 7.786 7.547 7.739 109,670 -0.06(-0.79%)
Dec 10, 2015 7.944 7.956 7.721 7.801 104,746 -0.10(-1.25%)
Dec 09, 2015 7.900 8.055 7.652 7.900 199,799 +0.04(+0.47%)
Dec 08, 2015 8.006 8.006 7.770 7.863 160,892 -0.17(-2.16%)
Dec 07, 2015 8.303 8.316 7.876 8.037 330,303 -0.23(-2.77%)
Dec 04, 2015 8.464 8.489 8.204 8.266 325,875 -0.22(-2.63%)
Dec 03, 2015 8.582 8.613 8.377 8.489 244,835 -0.08(-0.94%)
Dec 02, 2015 8.489 8.680 8.421 8.570 265,288 +0.10(+1.17%)
Dec 01, 2015 8.632 8.675 8.365 8.470 344,476 -0.05(-0.58%)
Nov 30, 2015 8.433 8.755 8.272 8.520 175,530 +0.10(+1.18%)
Nov 27, 2015 8.886 8.892 8.359 8.421 142,790 -0.43(-4.83%)
Nov 25, 2015 8.898 8.848 8.848 8.848 215,126 +0.00(+0.00%)
Nov 24, 2015 8.749 9.059 8.712 8.848 418,347 +0.01(+0.14%)
Nov 23, 2015 9.493 9.871 8.749 8.836 310,479 -0.50(-5.31%)
Nov 20, 2015 10.22 10.22 9.270 9.332 971,255 -0.77(-7.66%)
Nov 19, 2015 10.40 10.54 8.786 10.11 2,450,266 -0.22(-2.16%)
Nov 18, 2015 10.32 10.48 10.21 10.33 170,408 +0.04(+0.36%)
Nov 17, 2015 10.38 10.39 10.22 10.29 189,214 -0.03(-0.30%)
Nov 16, 2015 10.33 10.50 10.04 10.32 297,666 -0.10(-0.95%)
Nov 13, 2015 10.78 10.87 10.30 10.42 134,532 -0.38(-3.50%)
Nov 12, 2015 10.90 10.91 10.69 10.80 668,684 -0.11(-0.97%)
Nov 11, 2015 10.91 11.02 10.84 10.91 405,455 -0.07(-0.68%)
Nov 10, 2015 10.91 11.12 10.91 10.98 195,143 -0.02(-0.17%)
Nov 09, 2015 10.94 11.28 10.90 11.00 127,892 +0.03(+0.28%)
Nov 06, 2015 11.02 11.04 10.84 10.97 109,630 -0.09(-0.78%)
Nov 05, 2015 11.00 11.15 10.84 11.05 112,761 +0.04(+0.34%)
Nov 04, 2015 11.12 11.32 10.94 11.02 250,647 -0.07(-0.67%)
Nov 03, 2015 11.00 11.18 11.00 11.09 139,204 -0.03(-0.28%)
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.