IRSA Inversiones Y Representaciones S.A. Historical Stock Prices

IRS 
$15.08
*  
0.65
4.13%
Get IRS Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading IRS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IRS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.50  16.07  14.95  15.08 109,663
07/22/2014 16.5 16.65 15.36 15.73 104,297
07/21/2014 17.04 17.04 15.96 16.22 52,439
07/18/2014 16.4 17.14 16.2 17.09 126,264
07/17/2014 15.89 16.53 15.89 16.46 135,208
07/16/2014 16.65 16.65 15.87 16.09 97,751
07/15/2014 17.12 17.209 16.52 16.56 59,505
07/14/2014 17.3 17.4 16.97 17.21 31,719
07/11/2014 17.28 17.4 17.22 17.39 48,217
07/10/2014 17.09 17.39 16.91 17.27 51,872
07/09/2014 16.57 17.37 16.57 17.34 79,397
07/08/2014 16.82 16.88 16.31 16.6 34,873
07/07/2014 16.82 17 16.54 16.82 33,568
07/03/2014 16.79 16.94 16.6801 16.93 21,310
07/02/2014 16.95 16.97 16.5 16.89 32,772
07/01/2014 16.35 17.23 16.33 16.76 90,561
06/30/2014 16.31 16.435 16.12 16.39 33,355
06/27/2014 16.26 16.39 16.15 16.39 17,537
06/26/2014 16.58 16.58 16.21 16.21 33,407
06/25/2014 16.72 16.85 16.35 16.48 30,459
06/24/2014 16.78 17 16.555 16.69 66,545
06/23/2014 16.04 16.8867 16 16.74 154,409
06/20/2014 14.86 16.08 14.86 15.99 249,226
06/19/2014 15.1 15.1667 14.78 14.86 84,895
06/18/2014 15.55 15.8 15 15.23 201,208
06/17/2014 16.29 16.44 15.3225 15.51 120,587
06/16/2014 15.81 16.59 14.72 16.02 303,508
06/13/2014 15.7 15.98 15.31 15.93 79,366
06/12/2014 16 16.2263 15.458 16 116,512
06/11/2014 17.14 17.21 16.02 16.15 39,894
06/10/2014 17.01 17.69 17.01 17.14 52,057
06/09/2014 16.36 17.92 16.03 17.73 162,089
06/06/2014 15.95 16.49 15.84 16.31 43,360
06/05/2014 15.73 15.94 15.73 15.89 57,798
06/04/2014 15.7 15.9 15.7 15.8 47,025
06/03/2014 15.78 15.9 15.5 15.69 87,692
06/02/2014 15.67 15.87 15.45 15.79 24,800
05/30/2014 15.4 15.81 15.215 15.65 54,569
05/29/2014 14.6 15.65 14.6 15.4 194,229
05/28/2014 14.56 14.74 14.29 14.6 50,094
05/27/2014 14.51 14.7 14.5 14.5 30,878
05/23/2014 14.51 14.7 14.51 14.57 60,402
05/22/2014 14.49 14.68 14.4 14.56 44,934
05/21/2014 14.445 14.5 14.32 14.4 12,430
05/20/2014 14.52 14.63 14.33 14.4 13,991
05/19/2014 14.54 14.7 14.45 14.7 58,596
05/16/2014 14.52 14.67 14 14.53 53,101
05/15/2014 14.51 14.66 14.07 14.46 126,633
05/14/2014 14.72 14.87 14.44 14.6 158,710
05/13/2014 14.47 14.72 14.47 14.68 85,384
05/12/2014 14.5 14.65 14.3 14.54 74,507
05/09/2014 14.4 14.66 14.34 14.54 91,307
05/08/2014 14.69 14.69 14.11 14.47 62,081
05/07/2014 15.01 15.01 14.51 14.71 152,688
05/06/2014 14.37 15 14.37 14.97 125,019
05/05/2014 14.1 14.51 13.92 14.47 94,617
05/02/2014 13.43 14.47 13.43 14.06 232,172
05/01/2014 13.3 13.56 13.29 13.43 82,034
04/30/2014 13.13 13.46 12.17 13.29 40,905
04/29/2014 13.57 13.74 13.185 13.39 48,086
04/28/2014 13 13.43 13 13.4 54,700
04/25/2014 13.13 13.41 12.79 13.07 30,710
04/24/2014 12.84 13.58 12.84 13.24 82,635
04/23/2014 12.77 13.19 12.72 12.98 39,199
04/22/2014 12.71 12.8 12.51 12.75 12,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?