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

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.08 10.21 9.637 9.941 61,012 -0.06(-0.61%)
Oct 30, 2013 10.17 10.26 9.811 10.00 87,785 -0.18(-1.79%)
Oct 29, 2013 10.43 10.46 10.11 10.18 64,524 -0.22(-2.09%)
Oct 28, 2013 10.49 10.57 10.25 10.40 66,038 -0.16(-1.56%)
Oct 25, 2013 10.58 10.95 9.993 10.57 108,090 +0.04(+0.41%)
Oct 24, 2013 10.48 10.66 10.43 10.52 47,643 +0.12(+1.17%)
Oct 23, 2013 10.55 11.25 10.29 10.40 135,022 -0.15(-1.40%)
Oct 22, 2013 9.941 10.61 9.941 10.55 117,634 +0.22(+2.10%)
Oct 21, 2013 9.985 10.43 9.924 10.33 162,236 +0.26(+2.59%)
Oct 18, 2013 9.985 10.45 9.906 10.07 125,452 +0.02(+0.17%)
Oct 17, 2013 9.420 10.20 9.412 10.05 147,522 +0.64(+6.83%)
Oct 16, 2013 9.420 9.420 9.177 9.412 70,981 +0.02(+0.18%)
Oct 15, 2013 9.429 9.464 9.110 9.394 58,069 +0.00(+0.00%)
Oct 14, 2013 9.047 9.551 8.986 9.394 96,424 +0.28(+3.05%)
Oct 11, 2013 8.630 9.151 8.630 9.116 97,831 +0.43(+5.00%)
Oct 10, 2013 8.526 9.038 8.448 8.682 91,854 +0.26(+3.09%)
Oct 09, 2013 8.179 8.674 8.179 8.422 79,096 +0.24(+2.97%)
Oct 08, 2013 8.127 8.179 7.903 8.179 80,106 +0.07(+0.86%)
Oct 07, 2013 8.049 8.135 8.014 8.109 34,232 +0.10(+1.19%)
Oct 04, 2013 7.927 8.075 7.884 8.014 25,971 +0.15(+1.88%)
Oct 03, 2013 7.884 7.884 7.736 7.866 10,562 +0.00(+0.00%)
Oct 02, 2013 7.996 7.996 7.857 7.866 18,305 -0.12(-1.52%)
Oct 01, 2013 7.753 8.031 7.704 7.988 43,155 +0.24(+3.14%)
Sep 30, 2013 7.580 7.771 7.580 7.745 42,769 +0.09(+1.13%)
Sep 27, 2013 7.580 7.719 7.554 7.658 26,308 +0.09(+1.15%)
Sep 26, 2013 7.606 7.606 7.545 7.571 19,530 -0.02(-0.23%)
Sep 25, 2013 7.441 7.606 7.441 7.588 70,981 +0.22(+2.94%)
Sep 24, 2013 7.502 7.502 7.172 7.371 35,341 -0.10(-1.39%)
Sep 23, 2013 7.250 7.502 7.224 7.475 30,026 +0.25(+3.49%)
Sep 20, 2013 7.562 7.562 7.224 7.224 29,679 -0.36(-4.81%)
Sep 19, 2013 7.614 7.619 7.441 7.588 36,846 +0.07(+0.92%)
Sep 18, 2013 7.432 7.640 7.352 7.519 46,049 +0.16(+2.24%)
Sep 17, 2013 7.423 7.441 7.302 7.354 15,924 -0.03(-0.47%)
Sep 16, 2013 7.206 7.423 7.067 7.389 80,812 +0.32(+4.55%)
Sep 13, 2013 7.085 7.111 6.964 7.067 48,437 +0.03(+0.37%)
Sep 12, 2013 7.172 7.206 7.015 7.041 40,066 -0.07(-0.98%)
Sep 11, 2013 6.989 7.198 6.920 7.111 45,631 +0.16(+2.25%)
Sep 10, 2013 6.642 6.955 6.581 6.955 89,413 +0.43(+6.52%)
Sep 09, 2013 6.607 6.694 6.494 6.529 151,382 -0.05(-0.79%)
Sep 06, 2013 6.468 6.685 6.468 6.581 201,754 +0.22(+3.41%)
Sep 05, 2013 7.206 7.206 6.364 6.364 464,177 -0.82(-11.47%)
Sep 04, 2013 7.368 7.368 7.120 7.189 67,185 -0.15(-2.01%)
Sep 03, 2013 7.441 7.441 7.232 7.337 274,370 +0.03(+0.36%)
Aug 30, 2013 7.319 7.319 7.257 7.311 17,023 -0.08(-1.06%)
Aug 29, 2013 7.406 7.449 7.380 7.389 10,625 -0.04(-0.58%)
Aug 28, 2013 7.302 7.432 7.302 7.432 22,414 +0.13(+1.78%)
Aug 27, 2013 7.311 7.337 7.224 7.302 22,239 -0.11(-1.52%)
Aug 26, 2013 7.397 7.423 7.163 7.415 55,334 -0.03(-0.47%)
Aug 23, 2013 7.493 7.493 7.337 7.449 10,401 -0.07(-0.92%)
Aug 22, 2013 7.380 7.597 7.311 7.519 35,967 +0.14(+1.88%)
Aug 21, 2013 7.371 7.441 7.284 7.380 23,110 +0.01(+0.12%)
Aug 20, 2013 7.449 7.502 7.337 7.371 17,179 -0.14(-1.85%)
Aug 19, 2013 7.293 7.510 7.241 7.510 372,568 +0.25(+3.47%)
Aug 16, 2013 7.597 7.597 7.198 7.258 39,520 -0.30(-3.91%)
Aug 15, 2013 7.441 7.562 7.224 7.554 36,758 +0.09(+1.16%)
Aug 14, 2013 7.337 7.571 7.276 7.467 45,988 +0.11(+1.53%)
Aug 13, 2013 7.198 7.427 7.198 7.354 46,013 +0.16(+2.29%)
Aug 12, 2013 7.067 7.267 7.067 7.189 13,627 +0.08(+1.10%)
Aug 09, 2013 6.937 7.111 6.902 7.111 10,044 +0.17(+2.50%)
Aug 08, 2013 6.876 7.007 6.859 6.937 18,496 +0.12(+1.78%)
Aug 07, 2013 6.885 6.981 6.711 6.816 49,582 -0.09(-1.26%)
Aug 06, 2013 6.850 7.002 6.850 6.902 26,187 +0.07(+1.02%)
Aug 05, 2013 6.816 6.989 6.746 6.833 17,706 -0.12(-1.75%)
Aug 02, 2013 6.850 6.955 6.729 6.955 24,275 +0.11(+1.65%)
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.