Stock Quote

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

4.553 -0.007 (-0.15%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.19 12.99 12.99 12.99 38,141 -0.25(-1.86%)
Aug 28, 2014 13.09 13.31 13.09 13.24 6,518 -0.13(-0.95%)
Aug 27, 2014 13.27 13.40 13.01 13.36 11,997 +0.05(+0.41%)
Aug 26, 2014 13.46 13.46 13.10 13.31 33,242 -0.22(-1.61%)
Aug 25, 2014 13.66 13.78 13.53 13.53 19,032 -0.14(-1.00%)
Aug 22, 2014 14.10 14.10 13.48 13.66 26,562 -0.45(-3.16%)
Aug 21, 2014 14.06 14.19 13.86 14.11 79,297 +0.01(+0.06%)
Aug 20, 2014 14.37 14.53 14.01 14.10 71,567 -0.13(-0.89%)
Aug 19, 2014 14.04 14.53 14.01 14.23 72,492 +0.13(+0.90%)
Aug 18, 2014 14.18 14.42 13.93 14.10 20,302 +0.08(+0.58%)
Aug 15, 2014 14.10 14.10 13.89 14.02 33,676 -0.10(-0.71%)
Aug 14, 2014 14.21 14.23 13.69 14.12 82,097 +0.05(+0.39%)
Aug 13, 2014 14.12 14.20 13.78 14.07 48,004 +0.14(+0.98%)
Aug 12, 2014 14.14 14.21 13.81 13.93 71,807 -0.28(-1.98%)
Aug 11, 2014 14.74 14.74 13.96 14.21 73,781 -0.41(-2.80%)
Aug 08, 2014 14.47 14.74 14.13 14.62 82,640 +0.34(+2.36%)
Aug 07, 2014 13.76 14.53 13.74 14.28 186,936 +0.53(+3.84%)
Aug 06, 2014 13.59 13.98 13.27 13.76 303,272 -0.25(-1.75%)
Aug 05, 2014 14.00 14.27 13.77 14.00 77,853 -0.09(-0.65%)
Aug 04, 2014 14.47 14.60 13.84 14.09 119,029 -0.37(-2.58%)
Aug 01, 2014 14.21 14.76 14.11 14.47 55,221 +0.05(+0.38%)
Jul 31, 2014 14.47 14.64 13.86 14.41 97,714 -0.93(-6.05%)
Jul 30, 2014 14.57 15.72 14.56 15.34 128,335 +1.05(+7.32%)
Jul 29, 2014 13.72 14.50 13.70 14.29 108,888 +0.75(+5.51%)
Jul 28, 2014 13.66 13.86 13.16 13.55 126,610 -0.09(-0.67%)
Jul 25, 2014 13.86 13.89 13.53 13.64 199,371 -0.05(-0.33%)
Jul 24, 2014 13.96 14.45 13.60 13.68 182,900 -0.04(-0.27%)
Jul 23, 2014 14.40 14.62 13.60 13.72 120,538 -0.59(-4.13%)
Jul 22, 2014 15.01 15.15 13.97 14.31 109,174 -0.45(-3.02%)
Jul 21, 2014 15.50 15.50 14.52 14.76 57,639 -0.79(-5.09%)
Jul 18, 2014 14.92 15.59 14.74 15.55 138,786 +0.57(+3.83%)
Jul 17, 2014 14.46 15.04 14.46 14.97 148,617 +0.34(+2.30%)
Jul 16, 2014 15.15 15.15 14.44 14.64 107,445 -0.43(-2.84%)
Jul 15, 2014 15.58 15.66 15.03 15.07 65,406 -0.59(-3.78%)
Jul 14, 2014 15.74 15.83 15.44 15.66 34,864 -0.16(-1.03%)
Jul 11, 2014 15.72 15.83 15.67 15.82 52,998 +0.11(+0.69%)
Jul 10, 2014 15.55 15.82 15.38 15.71 57,016 -0.03(-0.17%)
Jul 09, 2014 15.04 15.77 15.04 15.74 87,479 +0.67(+4.46%)
Jul 08, 2014 15.27 15.32 14.80 15.07 38,423 -0.20(-1.31%)
Jul 07, 2014 15.27 15.43 15.01 15.27 36,985 -0.10(-0.65%)
Jul 03, 2014 15.24 15.37 15.37 15.37 23,468 +0.04(+0.24%)
Jul 02, 2014 15.38 15.40 14.98 15.33 36,108 +0.12(+0.78%)
Jul 01, 2014 14.84 15.64 14.82 15.21 99,780 +0.34(+2.26%)
Jun 30, 2014 14.80 14.92 14.63 14.88 36,750 +0.00(+0.00%)
Jun 27, 2014 14.76 14.88 14.66 14.88 19,322 +0.16(+1.11%)
Jun 26, 2014 15.05 15.05 14.71 14.71 36,807 -0.24(-1.64%)
Jun 25, 2014 15.18 15.29 14.84 14.96 33,559 -0.19(-1.26%)
Jun 24, 2014 15.23 15.43 15.03 15.15 73,319 -0.05(-0.30%)
Jun 23, 2014 14.56 15.33 14.52 15.19 170,128 +0.68(+4.69%)
Jun 20, 2014 13.49 14.59 13.49 14.51 274,597 +1.03(+7.60%)
Jun 19, 2014 13.70 13.77 13.41 13.49 93,537 -0.34(-2.43%)
Jun 18, 2014 14.11 14.34 13.61 13.82 221,691 -0.25(-1.81%)
Jun 17, 2014 14.78 14.92 13.91 14.08 132,862 -0.46(-3.18%)
Jun 16, 2014 14.35 15.06 13.36 14.54 334,405 +0.08(+0.57%)
Jun 13, 2014 14.25 14.50 13.90 14.46 87,445 -0.06(-0.44%)
Jun 12, 2014 14.52 14.73 14.03 14.52 128,373 -0.14(-0.93%)
Jun 11, 2014 15.56 15.62 14.54 14.66 43,955 -0.90(-5.78%)
Jun 10, 2014 15.44 16.06 15.44 15.56 57,356 +0.75(+5.09%)
Jun 06, 2014 14.48 14.97 14.38 14.80 47,774 +0.38(+2.64%)
Jun 05, 2014 14.28 14.47 14.28 14.42 63,681 +0.08(+0.57%)
Jun 04, 2014 14.25 14.43 14.25 14.34 51,812 +0.10(+0.70%)
Jun 03, 2014 14.32 14.43 14.07 14.24 96,619 -0.09(-0.63%)
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.