IRSA Inversiones Y Representaciones S.A. Historical Stock Prices

IRS 
$19.77
*  
0.06
0.3%
Get IRS Alerts
*Delayed - data as of Apr. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.45  19.89  19.174  19.77 35,647
03/31/2015 19.7 19.74 19.48 19.71 84,266
03/30/2015 19.93 20 19.49 19.78 53,202
03/27/2015 19.23 19.94 19.23 19.86 69,612
03/26/2015 20.06 20.12 19.1715 19.33 77,355
03/25/2015 20.22 20.65 20.12 20.22 74,813
03/24/2015 19.99 20.28 19.8 20.28 113,739
03/23/2015 20.81 20.963 19.98 20.12 149,812
03/20/2015 20.4 21 20.39 20.8 67,787
03/19/2015 21.01 21.01 20.37 20.42 188,333
03/18/2015 19.52 21.5 19.52 21.1 316,798
03/17/2015 19.22 20.2 19.1 20.02 360,670
03/16/2015 18.86 19.49 18.76 19.21 235,856
03/13/2015 18.79 18.97 18.62 18.72 55,026
03/12/2015 18.26 18.88 18.26 18.73 154,308
03/11/2015 17.6 18.39 17.39 18.17 63,374
03/10/2015 17.79 17.79 17.39 17.5 149,756
03/09/2015 17.36 17.97 17.2 17.83 80,170
03/06/2015 17.3 17.56 17.07 17.27 47,827
03/05/2015 16.67 17.35 16.64 17.29 169,963
03/04/2015 16.59 16.73 16.35 16.67 95,061
03/03/2015 16.49 16.71 16.45 16.54 29,396
03/02/2015 16.87 17.34 16.54 16.6 109,080
02/27/2015 17.12 17.54 16.82 16.98 45,625
02/26/2015 17.17 17.419 16.98 17.12 72,001
02/25/2015 16.91 17.42 16.91 17.23 378,339
02/24/2015 16.78 17.15 16.72 17.03 42,290
02/23/2015 16.75 16.9 16.62 16.82 279,735
02/20/2015 16.51 16.8 16.26 16.72 11,329
02/19/2015 17.03 17.15 16.59 16.59 29,394
02/18/2015 16.55 17.29 16.55 16.96 40,133
02/17/2015 16.3 16.62 16.17 16.62 48,147
02/13/2015 16.37 16.69 16.24 16.37 69,079
02/12/2015 15.95 16.43 15.95 16.32 57,925
02/11/2015 15.75 16.05 15.75 15.91 22,547
02/10/2015 15.43 15.728 15.3436 15.69 37,730
02/09/2015 15.54 15.63 15.39 15.47 18,704
02/06/2015 15.66 15.79 15.45 15.54 10,317
02/05/2015 15.7 16.24 15.53 15.77 44,746
02/04/2015 15.355 15.765 15.3 15.55 19,572
02/03/2015 15.25 15.54 15.25 15.41 40,467
02/02/2015 15.45 15.47 15.33 15.36 13,802
01/30/2015 15.31 15.47 15.31 15.44 10,945
01/29/2015 15.42 15.52 15.3 15.37 10,545
01/28/2015 15.87 15.87 15.31 15.45 46,560
01/27/2015 15.7 15.88 15.561 15.75 4,859
01/26/2015 15.56 15.81 15.5 15.75 20,775
01/23/2015 15.98 15.98 15.64 15.69 75,041
01/22/2015 15.88 15.95 15.67 15.9 42,464
01/21/2015 15.11 15.93 15.11 15.89 65,757
01/20/2015 15.21 15.36 15.09 15.26 31,325
01/16/2015 15.3 15.36 15.02 15.3 25,990
01/15/2015 15.44 15.44 15.25 15.38 30,258
01/14/2015 15.52 15.6 15.175 15.38 24,274
01/13/2015 15.87 16.0601 15.54 15.67 25,096
01/12/2015 15.37 15.865 15.36 15.85 18,397
01/09/2015 15.68 15.8 15.4 15.59 130,740
01/08/2015 16.2 16.26 15.61 15.7 91,332
01/07/2015 16.06 16.45 15.72 16.09 71,060
01/06/2015 15.5 16.14 15.26 15.99 67,318
01/05/2015 15.31 15.59 15.25 15.38 40,510
01/02/2015 15.36 15.93 15.15 15.41 26,152
12/31/2014 15.29 15.4 15.2 15.37 10,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?