Stock Quote

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

4.560 +0.280 (+6.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.92 16.10 15.61 16.06 124,815 +0.22(+1.38%)
Nov 26, 2014 15.25 15.84 15.84 15.84 85,406 +0.58(+3.82%)
Nov 25, 2014 15.21 15.37 15.07 15.26 71,493 -0.02(-0.12%)
Nov 24, 2014 14.85 15.47 14.73 15.28 109,503 +0.45(+3.07%)
Nov 21, 2014 14.47 14.88 14.44 14.82 82,774 +0.39(+2.71%)
Nov 20, 2014 14.41 14.70 14.29 14.43 104,780 -0.01(-0.06%)
Nov 19, 2014 14.58 14.60 14.19 14.44 35,130 -0.25(-1.73%)
Nov 18, 2014 15.01 15.07 14.61 14.69 27,691 -0.29(-1.94%)
Nov 17, 2014 14.52 15.18 14.47 14.98 149,838 +0.37(+2.55%)
Nov 14, 2014 14.26 14.64 14.18 14.61 45,797 +0.45(+3.21%)
Nov 13, 2014 13.56 14.28 13.56 14.16 51,955 +0.51(+3.73%)
Nov 12, 2014 13.29 13.65 12.96 13.65 145,847 +0.27(+2.04%)
Nov 11, 2014 13.16 13.53 12.97 13.37 73,275 +0.19(+1.45%)
Nov 10, 2014 13.16 13.22 13.11 13.18 29,943 -0.10(-0.75%)
Nov 07, 2014 13.41 13.41 12.92 13.28 12,431 -0.13(-0.95%)
Nov 06, 2014 13.54 13.54 13.33 13.41 13,551 -0.18(-1.34%)
Nov 05, 2014 13.26 13.66 13.23 13.59 59,209 -0.03(-0.20%)
Nov 04, 2014 13.46 13.69 13.21 13.62 42,972 +0.14(+1.01%)
Nov 03, 2014 13.36 13.79 13.23 13.48 61,495 +0.08(+0.61%)
Oct 31, 2014 13.16 13.59 12.94 13.40 42,051 +0.47(+3.66%)
Oct 30, 2014 12.39 13.19 12.39 12.93 58,091 +0.35(+2.82%)
Oct 29, 2014 12.16 12.65 12.00 12.57 84,313 +0.05(+0.36%)
Oct 28, 2014 12.52 12.74 11.91 12.53 158,061 +0.01(+0.07%)
Oct 27, 2014 12.72 12.73 12.22 12.52 37,856 -0.21(-1.64%)
Oct 24, 2014 12.81 12.84 12.72 12.73 8,193 -0.19(-1.48%)
Oct 23, 2014 12.81 12.96 12.69 12.92 25,809 +0.35(+2.75%)
Oct 22, 2014 12.45 12.78 12.45 12.57 31,336 +0.04(+0.29%)
Oct 21, 2014 12.24 12.62 12.24 12.54 70,610 +0.36(+2.99%)
Oct 20, 2014 11.91 12.29 11.91 12.17 22,123 +0.14(+1.13%)
Oct 17, 2014 11.82 12.33 11.81 12.04 47,582 +0.24(+2.01%)
Oct 16, 2014 11.47 11.90 11.41 11.80 34,186 +0.02(+0.15%)
Oct 15, 2014 11.58 11.83 11.38 11.78 41,476 -0.03(-0.23%)
Oct 14, 2014 11.73 11.98 11.37 11.81 90,424 +0.07(+0.62%)
Oct 13, 2014 11.80 12.09 11.47 11.74 61,166 -0.15(-1.30%)
Oct 10, 2014 12.08 12.09 11.64 11.89 9,877 -0.25(-2.02%)
Oct 09, 2014 12.20 12.24 12.09 12.14 31,884 -0.25(-1.98%)
Oct 08, 2014 12.05 12.45 11.92 12.38 37,512 +0.28(+2.33%)
Oct 07, 2014 12.05 12.34 12.02 12.10 37,761 -0.08(-0.67%)
Oct 06, 2014 12.19 12.67 11.92 12.18 48,259 +0.20(+1.67%)
Oct 03, 2014 11.80 12.15 11.61 11.98 38,899 +0.15(+1.31%)
Oct 02, 2014 12.27 12.27 11.37 11.83 119,057 -0.47(-3.85%)
Oct 01, 2014 12.45 12.50 11.83 12.30 59,340 -0.22(-1.74%)
Sep 30, 2014 12.52 12.75 12.35 12.52 15,809 -0.03(-0.22%)
Sep 29, 2014 12.35 12.76 12.21 12.55 46,065 -0.15(-1.22%)
Sep 26, 2014 12.52 12.75 12.29 12.70 5,384 +0.09(+0.72%)
Sep 25, 2014 12.59 12.79 12.53 12.61 15,839 -0.15(-1.21%)
Sep 24, 2014 13.01 13.06 12.25 12.76 111,607 -0.18(-1.41%)
Sep 23, 2014 13.20 13.20 12.78 12.95 38,550 -0.13(-0.97%)
Sep 22, 2014 13.45 13.45 12.79 13.07 35,639 -0.28(-2.11%)
Sep 19, 2014 13.43 13.62 13.27 13.36 40,103 -0.16(-1.21%)
Sep 18, 2014 13.65 13.73 13.35 13.52 47,907 -0.22(-1.59%)
Sep 17, 2014 13.66 13.87 13.52 13.74 37,496 -0.07(-0.54%)
Sep 16, 2014 13.55 13.96 13.34 13.81 22,382 +0.30(+2.24%)
Sep 15, 2014 13.62 13.86 13.40 13.51 23,656 -0.19(-1.39%)
Sep 12, 2014 13.16 13.83 13.16 13.70 46,204 +0.49(+3.72%)
Sep 11, 2014 12.99 13.69 12.99 13.21 20,750 +0.03(+0.24%)
Sep 10, 2014 12.71 13.44 12.71 13.18 20,971 +0.37(+2.88%)
Sep 09, 2014 12.85 13.08 12.56 12.81 21,696 -0.14(-1.05%)
Sep 08, 2014 13.36 13.37 12.90 12.95 27,141 -0.16(-1.25%)
Sep 05, 2014 12.93 13.52 12.93 13.11 17,325 +0.01(+0.07%)
Sep 04, 2014 13.46 14.10 13.09 13.10 21,606 -0.41(-3.03%)
Sep 03, 2014 12.97 13.65 12.93 13.51 104,059 +0.55(+4.21%)
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.