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 )

9.440 -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 (%)
Aug 30, 2013 4.981 4.981 4.939 4.975 25,012 -0.05(-1.06%)
Aug 29, 2013 5.040 5.069 5.023 5.029 15,611 -0.03(-0.58%)
Aug 28, 2013 4.969 5.058 4.969 5.058 32,934 +0.09(+1.78%)
Aug 27, 2013 4.975 4.993 4.916 4.969 32,677 -0.08(-1.52%)
Aug 26, 2013 5.034 5.052 4.875 5.046 81,304 -0.02(-0.47%)
Aug 23, 2013 5.099 5.099 4.993 5.070 15,283 -0.05(-0.92%)
Aug 22, 2013 5.023 5.170 4.975 5.117 52,847 +0.09(+1.88%)
Aug 21, 2013 5.017 5.064 4.958 5.023 33,956 +0.01(+0.12%)
Aug 20, 2013 5.070 5.105 4.993 5.017 25,242 -0.09(-1.85%)
Aug 19, 2013 4.964 5.111 4.928 5.111 547,426 +0.17(+3.47%)
Aug 16, 2013 5.170 5.170 4.899 4.940 58,068 -0.20(-3.91%)
Aug 15, 2013 5.064 5.147 4.916 5.141 54,010 +0.06(+1.16%)
Aug 14, 2013 4.993 5.153 4.952 5.082 67,572 +0.08(+1.53%)
Aug 13, 2013 4.899 5.055 4.899 5.005 67,608 +0.11(+2.29%)
Aug 12, 2013 4.810 4.946 4.810 4.893 20,023 +0.05(+1.10%)
Aug 09, 2013 4.721 4.840 4.698 4.840 14,758 +0.12(+2.50%)
Aug 08, 2013 4.680 4.769 4.668 4.721 27,177 +0.08(+1.78%)
Aug 07, 2013 4.686 4.751 4.568 4.639 72,852 -0.06(-1.26%)
Aug 06, 2013 4.662 4.766 4.662 4.698 38,478 +0.05(+1.02%)
Aug 05, 2013 4.639 4.757 4.591 4.650 26,016 -0.08(-1.75%)
Aug 02, 2013 4.662 4.733 4.580 4.733 35,669 +0.08(+1.65%)
Aug 01, 2013 4.603 4.668 4.603 4.656 14,315 +0.06(+1.29%)
Jul 31, 2013 4.609 4.630 4.556 4.597 32,653 +0.02(+0.52%)
Jul 30, 2013 4.597 4.650 4.574 4.574 26,132 -0.02(-0.39%)
Jul 29, 2013 4.585 4.674 4.585 4.591 58,258 -0.05(-1.15%)
Jul 26, 2013 4.650 4.733 4.644 4.644 14,726 +0.01(+0.13%)
Jul 25, 2013 4.704 4.733 4.633 4.639 74,562 -0.09(-1.87%)
Jul 24, 2013 4.710 4.769 4.692 4.727 19,757 +0.01(+0.25%)
Jul 23, 2013 4.727 4.757 4.692 4.715 42,377 -0.01(-0.25%)
Jul 22, 2013 4.627 4.751 4.568 4.727 57,479 +0.13(+2.83%)
Jul 19, 2013 4.609 4.609 4.532 4.597 49,419 +0.03(+0.65%)
Jul 18, 2013 4.438 4.568 4.438 4.568 67,973 +0.11(+2.38%)
Jul 17, 2013 4.444 4.509 4.426 4.461 43,338 +0.02(+0.53%)
Jul 16, 2013 4.373 4.479 4.373 4.438 53,885 -0.01(-0.13%)
Jul 15, 2013 4.455 4.497 4.417 4.444 29,727 -0.01(-0.27%)
Jul 12, 2013 4.461 4.497 4.449 4.455 18,420 +0.01(+0.13%)
Jul 11, 2013 4.408 4.455 4.337 4.449 64,377 +0.09(+2.17%)
Jul 10, 2013 4.308 4.355 4.255 4.355 44,878 +0.05(+1.24%)
Jul 09, 2013 4.207 4.343 4.302 4.302 74,435 +0.00(+0.00%)
Jul 08, 2013 4.373 4.373 4.160 4.302 97,007 -0.04(-0.95%)
Jul 05, 2013 4.361 4.361 4.284 4.343 59,007 -0.03(-0.68%)
Jul 03, 2013 4.337 4.396 4.255 4.373 29,878 +0.02(+0.54%)
Jul 02, 2013 4.426 4.449 4.320 4.349 46,291 -0.08(-1.87%)
Jul 01, 2013 4.444 4.452 4.426 4.432 44,450 +0.04(+0.94%)
Jun 28, 2013 4.396 4.426 4.367 4.390 78,182 -0.01(-0.13%)
Jun 27, 2013 4.379 4.449 4.361 4.396 116,201 +0.09(+2.20%)
Jun 26, 2013 4.373 4.373 4.243 4.302 90,656 -0.08(-1.75%)
Jun 25, 2013 4.172 4.414 4.166 4.379 82,695 +0.24(+5.86%)
Jun 24, 2013 4.255 4.284 4.059 4.136 259,951 -0.19(-4.50%)
Jun 21, 2013 4.636 4.813 4.207 4.331 2,655,517 +0.17(+3.97%)
Jun 20, 2013 4.260 4.260 4.136 4.166 430,040 -0.12(-2.76%)
Jun 19, 2013 4.668 4.668 4.284 4.284 457,174 -0.17(-3.72%)
Jun 18, 2013 4.479 4.585 4.361 4.449 385,626 -0.06(-1.31%)
Jun 17, 2013 4.479 4.556 4.473 4.509 301,215 +0.02(+0.53%)
Jun 14, 2013 4.881 4.899 4.432 4.485 437,570 -0.37(-7.66%)
Jun 13, 2013 5.040 5.040 4.733 4.857 246,671 -0.20(-3.86%)
Jun 12, 2013 5.206 5.229 4.962 5.052 270,262 -0.14(-2.73%)
Jun 11, 2013 5.247 5.365 5.141 5.194 107,775 -0.14(-2.55%)
Jun 10, 2013 5.265 5.330 5.259 5.330 50,886 +0.05(+0.90%)
Jun 07, 2013 5.371 5.371 5.170 5.283 63,076 -0.09(-1.76%)
Jun 06, 2013 5.342 5.377 5.300 5.377 49,686 +0.02(+0.44%)
Jun 05, 2013 5.294 5.377 5.218 5.354 84,223 -0.02(-0.44%)
Jun 04, 2013 5.519 5.525 5.348 5.377 26,681 -0.14(-2.57%)
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.