Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.723 7.896 7.521 7.718 402,598 -0.02(-0.25%)
Nov 29, 2010 7.761 7.872 7.535 7.737 906,278 -0.04(-0.50%)
Nov 26, 2010 7.771 7.944 7.607 7.776 161,754 +0.09(+1.19%)
Nov 24, 2010 7.622 7.684 7.684 7.684 80,970 +0.14(+1.85%)
Nov 23, 2010 7.535 7.569 7.453 7.545 20,334 -0.08(-1.01%)
Nov 22, 2010 7.742 7.833 7.521 7.622 89,065 -0.05(-0.69%)
Nov 19, 2010 7.756 7.838 7.626 7.675 75,847 -0.06(-0.81%)
Nov 18, 2010 7.809 8.035 7.732 7.738 100,261 +0.12(+1.59%)
Nov 17, 2010 7.545 7.660 7.521 7.617 91,981 +0.05(+0.70%)
Nov 16, 2010 7.848 7.848 7.511 7.564 126,173 -0.32(-4.08%)
Nov 15, 2010 7.559 7.974 7.559 7.885 152,475 +0.34(+4.45%)
Nov 12, 2010 7.806 7.806 7.456 7.550 232,154 -0.39(-4.93%)
Nov 11, 2010 8.137 8.146 7.927 7.941 103,997 -0.19(-2.29%)
Nov 10, 2010 7.927 8.128 7.860 8.128 78,846 +0.22(+2.83%)
Nov 09, 2010 8.156 8.380 7.825 7.904 232,043 -0.28(-3.36%)
Nov 08, 2010 8.207 8.641 8.086 8.179 451,652 -0.01(-0.11%)
Nov 05, 2010 7.731 8.249 7.731 8.188 625,457 +0.42(+5.40%)
Nov 04, 2010 7.177 7.801 7.177 7.769 1,072,879 +0.62(+8.68%)
Nov 03, 2010 7.200 7.200 7.018 7.149 439,057 +0.04(+0.52%)
Nov 02, 2010 7.177 7.410 7.065 7.111 647,239 +0.01(+0.13%)
Nov 01, 2010 7.218 7.274 6.995 7.102 371,720 -0.04(-0.59%)
Oct 29, 2010 6.831 7.144 6.752 7.144 214,042 +0.26(+3.72%)
Oct 28, 2010 6.995 7.107 6.873 6.887 261,043 -0.10(-1.47%)
Oct 27, 2010 6.482 7.228 6.449 6.990 1,089,035 +0.31(+4.61%)
Oct 25, 2010 6.752 6.785 6.631 6.682 403,139 +0.02(+0.28%)
Oct 22, 2010 6.626 6.710 6.584 6.664 407,182 +0.00(+0.07%)
Oct 21, 2010 6.612 6.664 6.566 6.659 126,044 +0.02(+0.28%)
Oct 20, 2010 6.589 6.654 6.505 6.640 118,783 +0.09(+1.35%)
Oct 19, 2010 6.584 6.659 6.538 6.552 39,038 -0.12(-1.75%)
Oct 18, 2010 6.659 6.668 6.594 6.668 60,721 +0.00(+0.00%)
Oct 15, 2010 6.654 6.668 6.580 6.668 122,607 +0.07(+1.06%)
Oct 14, 2010 6.664 6.664 6.533 6.598 65,400 -0.05(-0.77%)
Oct 13, 2010 6.575 6.682 6.575 6.650 122,776 +0.12(+1.86%)
Oct 12, 2010 6.738 6.753 6.510 6.528 128,946 -0.22(-3.25%)
Oct 11, 2010 6.598 6.761 6.566 6.747 93,555 +0.12(+1.76%)
Oct 08, 2010 6.631 6.692 6.570 6.631 53,477 +0.04(+0.64%)
Oct 07, 2010 6.645 6.659 6.584 6.589 63,931 -0.05(-0.77%)
Oct 06, 2010 6.827 6.832 6.622 6.640 62,925 -0.21(-3.13%)
Oct 05, 2010 6.668 6.901 6.617 6.855 125,337 +0.20(+2.94%)
Oct 04, 2010 6.664 6.715 6.584 6.659 46,379 -0.05(-0.70%)
Oct 01, 2010 6.706 6.892 6.603 6.706 104,870 -0.19(-2.77%)
Sep 30, 2010 6.850 6.995 6.799 6.897 157,133 +0.09(+1.37%)
Sep 29, 2010 6.827 6.841 6.673 6.803 117,466 -0.08(-1.15%)
Sep 28, 2010 6.761 6.901 6.687 6.883 201,008 +0.14(+2.00%)
Sep 27, 2010 6.612 6.761 6.608 6.747 138,279 +0.14(+2.12%)
Sep 24, 2010 6.323 6.608 6.295 6.608 147,882 +0.28(+4.34%)
Sep 23, 2010 6.235 6.333 6.197 6.332 86,910 +0.02(+0.30%)
Sep 22, 2010 6.127 6.402 6.127 6.314 143,754 +0.15(+2.42%)
Sep 21, 2010 6.109 6.193 6.043 6.165 82,443 -0.02(-0.38%)
Sep 20, 2010 5.983 6.221 5.983 6.188 73,208 +0.17(+2.87%)
Sep 17, 2010 6.015 6.127 5.942 6.015 53,768 -0.02(-0.31%)
Sep 15, 2010 6.104 6.137 5.945 6.034 97,385 -0.12(-1.97%)
Sep 14, 2010 6.141 6.328 6.123 6.155 73,226 +0.01(+0.15%)
Sep 13, 2010 6.197 6.295 6.020 6.146 113,540 -0.05(-0.83%)
Sep 10, 2010 6.179 6.221 6.104 6.197 51,111 +0.02(+0.30%)
Sep 09, 2010 6.379 6.435 6.146 6.179 63,144 -0.07(-1.05%)
Sep 08, 2010 6.328 6.416 6.123 6.244 106,008 -0.05(-0.74%)
Sep 07, 2010 6.263 6.332 6.249 6.291 18,099 +0.01(+0.15%)
Sep 03, 2010 6.225 6.323 6.146 6.281 98,631 +0.11(+1.81%)
Sep 02, 2010 6.071 6.216 6.021 6.169 120,374 +0.09(+1.46%)
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.