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 )

9.418 -0.012 (-0.13%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 25, 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 7.804 7.979 7.600 7.799 398,384 -0.02(-0.25%)
Nov 29, 2010 7.843 7.955 7.615 7.819 896,792 -0.04(-0.50%)
Nov 26, 2010 7.853 8.028 7.688 7.858 160,061 +0.09(+1.19%)
Nov 24, 2010 7.702 7.765 7.765 7.765 80,123 +0.14(+1.85%)
Nov 23, 2010 7.615 7.649 7.532 7.624 20,121 -0.08(-1.01%)
Nov 22, 2010 7.824 7.916 7.600 7.702 88,133 -0.05(-0.69%)
Nov 19, 2010 7.838 7.921 7.707 7.756 75,053 -0.06(-0.81%)
Nov 18, 2010 7.892 8.120 7.814 7.819 99,212 +0.12(+1.59%)
Nov 17, 2010 7.624 7.741 7.600 7.697 91,018 +0.05(+0.70%)
Nov 16, 2010 7.931 7.931 7.590 7.644 124,853 -0.32(-4.08%)
Nov 15, 2010 7.639 8.058 7.639 7.969 150,879 +0.34(+4.45%)
Nov 12, 2010 7.889 7.889 7.535 7.629 229,724 -0.40(-4.93%)
Nov 11, 2010 8.223 8.233 8.011 8.025 102,908 -0.19(-2.29%)
Nov 10, 2010 8.011 8.214 7.943 8.214 78,021 +0.23(+2.83%)
Nov 09, 2010 8.242 8.468 7.907 7.988 229,614 -0.28(-3.36%)
Nov 08, 2010 8.294 8.732 8.171 8.266 446,925 -0.01(-0.11%)
Nov 05, 2010 7.813 8.336 7.813 8.275 618,911 +0.42(+5.40%)
Nov 04, 2010 7.252 7.884 7.252 7.851 1,061,649 +0.63(+8.68%)
Nov 03, 2010 7.276 7.276 7.092 7.224 434,462 +0.04(+0.52%)
Nov 02, 2010 7.252 7.488 7.139 7.186 640,464 +0.01(+0.13%)
Nov 01, 2010 7.295 7.351 7.069 7.177 367,829 -0.04(-0.59%)
Oct 29, 2010 6.904 7.219 6.824 7.219 211,801 +0.26(+3.72%)
Oct 28, 2010 7.069 7.182 6.946 6.960 258,310 -0.10(-1.47%)
Oct 27, 2010 6.550 7.304 6.517 7.064 1,077,636 +0.31(+4.61%)
Oct 25, 2010 6.824 6.857 6.701 6.753 398,920 +0.02(+0.28%)
Oct 22, 2010 6.696 6.781 6.654 6.734 402,920 +0.00(+0.07%)
Oct 21, 2010 6.682 6.734 6.635 6.729 124,725 +0.02(+0.28%)
Oct 20, 2010 6.659 6.725 6.574 6.710 117,540 +0.09(+1.35%)
Oct 19, 2010 6.654 6.729 6.607 6.621 38,629 -0.12(-1.75%)
Oct 18, 2010 6.729 6.739 6.663 6.739 60,085 +0.00(+0.00%)
Oct 15, 2010 6.725 6.739 6.649 6.739 121,324 +0.07(+1.06%)
Oct 14, 2010 6.734 6.734 6.602 6.668 64,716 -0.05(-0.77%)
Oct 13, 2010 6.645 6.753 6.645 6.720 121,491 +0.12(+1.86%)
Oct 12, 2010 6.809 6.825 6.579 6.597 127,596 -0.22(-3.25%)
Oct 11, 2010 6.668 6.833 6.635 6.819 92,576 +0.12(+1.76%)
Oct 08, 2010 6.701 6.762 6.640 6.701 52,917 +0.04(+0.64%)
Oct 07, 2010 6.715 6.729 6.654 6.659 63,262 -0.05(-0.77%)
Oct 06, 2010 6.899 6.904 6.692 6.710 62,267 -0.22(-3.13%)
Oct 05, 2010 6.739 6.974 6.687 6.927 124,025 +0.20(+2.94%)
Oct 04, 2010 6.734 6.786 6.654 6.729 45,893 -0.05(-0.70%)
Oct 01, 2010 6.776 6.965 6.673 6.776 103,772 -0.19(-2.77%)
Sep 30, 2010 6.923 7.069 6.871 6.970 155,489 +0.09(+1.37%)
Sep 29, 2010 6.899 6.913 6.743 6.875 116,237 -0.08(-1.15%)
Sep 28, 2010 6.833 6.974 6.758 6.956 198,904 +0.14(+2.00%)
Sep 27, 2010 6.682 6.833 6.678 6.819 136,831 +0.14(+2.12%)
Sep 24, 2010 6.390 6.678 6.362 6.678 146,334 +0.28(+4.34%)
Sep 23, 2010 6.301 6.400 6.263 6.399 86,000 +0.02(+0.30%)
Sep 22, 2010 6.192 6.470 6.192 6.381 142,249 +0.15(+2.42%)
Sep 21, 2010 6.173 6.258 6.107 6.230 81,580 -0.02(-0.38%)
Sep 20, 2010 6.046 6.286 6.046 6.253 72,442 +0.17(+2.87%)
Sep 17, 2010 6.079 6.192 6.005 6.079 53,206 -0.02(-0.31%)
Sep 15, 2010 6.169 6.202 6.008 6.098 96,366 -0.12(-1.97%)
Sep 14, 2010 6.206 6.395 6.187 6.220 72,459 +0.01(+0.15%)
Sep 13, 2010 6.263 6.362 6.084 6.211 112,351 -0.05(-0.83%)
Sep 10, 2010 6.244 6.286 6.169 6.263 50,576 +0.02(+0.30%)
Sep 09, 2010 6.447 6.503 6.211 6.244 62,483 -0.07(-1.05%)
Sep 08, 2010 6.395 6.484 6.187 6.310 104,899 -0.05(-0.74%)
Sep 07, 2010 6.329 6.399 6.315 6.357 17,910 +0.01(+0.15%)
Sep 03, 2010 6.291 6.390 6.211 6.348 97,599 +0.11(+1.81%)
Sep 02, 2010 6.136 6.282 6.084 6.235 119,114 +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.