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 )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2010 5.036 5.064 4.952 5.050 41,358 +0.02(+0.37%)
Mar 30, 2010 4.971 5.069 4.966 5.031 53,745 +0.04(+0.84%)
Mar 29, 2010 4.985 4.999 4.966 4.990 17,063 +0.05(+0.94%)
Mar 26, 2010 4.990 5.003 4.943 4.943 123,300 +0.00(+0.00%)
Mar 25, 2010 4.803 5.036 4.803 4.943 363,018 +0.14(+2.96%)
Mar 24, 2010 4.780 4.822 4.752 4.801 28,200 +0.01(+0.15%)
Mar 23, 2010 4.747 4.822 4.747 4.794 78,660 +0.01(+0.29%)
Mar 22, 2010 4.747 4.798 4.705 4.780 59,767 -0.01(-0.29%)
Mar 19, 2010 4.850 4.859 4.756 4.794 71,163 -0.02(-0.48%)
Mar 18, 2010 4.761 4.840 4.733 4.817 77,744 -0.01(-0.29%)
Mar 17, 2010 4.808 4.929 4.780 4.831 241,654 +0.06(+1.27%)
Mar 16, 2010 4.616 4.780 4.598 4.770 169,846 +0.18(+3.92%)
Mar 15, 2010 4.570 4.602 4.570 4.590 57,890 -0.01(-0.16%)
Mar 12, 2010 4.500 4.616 4.500 4.598 80,991 +0.08(+1.75%)
Mar 11, 2010 4.500 4.593 4.467 4.519 26,591 -0.03(-0.62%)
Mar 10, 2010 4.463 4.570 4.463 4.547 29,808 +0.05(+1.04%)
Mar 09, 2010 4.458 4.547 4.458 4.500 213,990 +0.00(+0.10%)
Mar 08, 2010 4.500 4.523 4.430 4.495 71,973 +0.03(+0.63%)
Mar 05, 2010 4.477 4.547 4.435 4.467 76,976 -0.00(-0.10%)
Mar 04, 2010 4.439 4.486 4.409 4.472 50,929 -0.00(-0.11%)
Mar 03, 2010 4.533 4.533 4.416 4.477 28,590 -0.06(-1.33%)
Mar 02, 2010 4.551 4.570 4.528 4.537 39,415 +0.00(+0.10%)
Mar 01, 2010 4.500 4.602 4.430 4.533 57,279 +0.13(+2.86%)
Feb 26, 2010 4.323 4.407 4.323 4.407 111,917 +0.10(+2.22%)
Feb 25, 2010 4.323 4.341 4.290 4.311 43,181 -0.07(-1.54%)
Feb 24, 2010 4.351 4.383 4.090 4.379 32,053 -0.01(-0.21%)
Feb 23, 2010 4.425 4.425 4.356 4.388 70,618 -0.07(-1.57%)
Feb 22, 2010 4.477 4.481 4.435 4.458 63,906 -0.03(-0.62%)
Feb 19, 2010 4.480 4.486 4.430 4.486 11,138 +0.01(+0.31%)
Feb 18, 2010 4.439 4.542 4.435 4.472 22,517 -0.01(-0.21%)
Feb 17, 2010 4.379 4.523 4.360 4.481 59,835 +0.12(+2.67%)
Feb 16, 2010 4.351 4.383 4.234 4.365 145,105 +0.02(+0.54%)
Feb 12, 2010 4.383 4.341 4.341 4.341 33,454 +0.02(+0.43%)
Feb 11, 2010 4.276 4.383 4.276 4.323 26,608 +0.00(+0.11%)
Feb 10, 2010 4.379 4.379 4.239 4.318 414,102 +0.00(+0.11%)
Feb 09, 2010 4.299 4.355 4.225 4.313 49,319 +0.07(+1.54%)
Feb 08, 2010 4.225 4.253 4.220 4.248 11,580 -0.02(-0.55%)
Feb 05, 2010 4.234 4.271 4.169 4.271 87,993 -0.00(-0.11%)
Feb 04, 2010 4.320 4.332 4.220 4.276 68,349 -0.06(-1.40%)
Feb 03, 2010 4.351 4.360 4.304 4.337 25,427 -0.03(-0.64%)
Feb 02, 2010 4.383 4.383 4.267 4.365 33,325 +0.03(+0.65%)
Feb 01, 2010 4.383 4.383 4.290 4.337 57,185 -0.00(-0.11%)
Jan 29, 2010 4.505 4.505 4.295 4.341 117,456 -0.07(-1.48%)
Jan 28, 2010 4.383 4.407 4.290 4.407 76,747 +0.12(+2.72%)
Jan 27, 2010 4.229 4.299 4.229 4.290 23,377 -0.00(-0.11%)
Jan 26, 2010 4.276 4.402 4.201 4.295 272,535 +0.00(+0.00%)
Jan 25, 2010 4.243 4.360 4.192 4.295 581,960 +0.07(+1.77%)
Jan 22, 2010 4.402 4.402 4.183 4.220 54,015 -0.21(-4.64%)
Jan 21, 2010 4.574 4.658 4.337 4.425 42,516 -0.11(-2.47%)
Jan 20, 2010 4.355 4.616 4.332 4.537 49,235 +0.10(+2.21%)
Jan 19, 2010 4.313 4.584 4.206 4.439 106,223 +0.11(+2.48%)
Jan 15, 2010 4.388 4.332 4.332 4.332 50,181 -0.00(-0.11%)
Jan 14, 2010 4.281 4.416 4.267 4.337 74,729 +0.04(+0.98%)
Jan 13, 2010 4.337 4.598 4.267 4.295 51,141 -0.09(-2.02%)
Jan 12, 2010 4.477 4.477 4.243 4.383 41,007 -0.16(-3.59%)
Jan 11, 2010 4.710 4.767 4.547 4.547 36,136 -0.07(-1.52%)
Jan 08, 2010 4.644 4.644 4.599 4.616 50,929 -0.03(-0.70%)
Jan 07, 2010 4.509 4.663 4.472 4.649 38,600 +0.01(+0.20%)
Jan 06, 2010 4.733 4.752 4.616 4.640 64,371 -0.08(-1.78%)
Jan 05, 2010 5.055 5.055 4.533 4.724 260,153 +0.20(+4.43%)
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.