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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2011 6.078 6.161 6.078 6.156 158,403 +0.08(+1.28%)
Apr 28, 2011 6.044 6.098 6.000 6.078 103,619 +0.02(+0.32%)
Apr 27, 2011 6.025 6.122 6.025 6.059 111,084 +0.00(+0.00%)
Apr 26, 2011 6.107 6.141 6.059 6.059 135,481 -0.05(-0.80%)
Apr 25, 2011 6.122 6.136 6.088 6.107 84,170 -0.07(-1.18%)
Apr 21, 2011 6.219 6.224 6.132 6.180 87,267 -0.04(-0.63%)
Apr 20, 2011 6.263 6.283 6.190 6.219 149,276 +0.01(+0.24%)
Apr 19, 2011 6.132 6.224 6.132 6.205 58,385 -0.00(-0.08%)
Apr 18, 2011 6.248 6.279 6.200 6.209 341,591 -0.19(-3.04%)
Apr 15, 2011 6.462 6.491 6.389 6.404 213,276 -0.06(-0.90%)
Apr 14, 2011 6.521 6.569 6.370 6.462 729,337 -0.07(-1.01%)
Apr 13, 2011 6.657 6.662 6.496 6.528 39,545 -0.13(-2.01%)
Apr 12, 2011 6.589 6.662 6.443 6.662 79,397 +0.01(+0.15%)
Apr 11, 2011 6.657 6.686 6.613 6.652 127,360 -0.02(-0.36%)
Apr 08, 2011 6.705 6.720 6.671 6.676 85,170 -0.02(-0.36%)
Apr 07, 2011 6.691 6.749 6.686 6.701 37,231 +0.00(+0.07%)
Apr 06, 2011 6.701 6.730 6.686 6.696 64,051 +0.00(+0.00%)
Apr 05, 2011 6.710 6.730 6.686 6.696 84,256 +0.00(+0.00%)
Apr 04, 2011 6.671 6.735 6.671 6.696 64,991 +0.01(+0.15%)
Apr 01, 2011 6.808 6.837 6.584 6.686 194,981 -0.05(-0.79%)
Mar 31, 2011 6.822 6.832 6.715 6.739 180,980 -0.09(-1.28%)
Mar 30, 2011 6.837 6.837 6.827 6.827 181,416 -0.03(-0.43%)
Mar 29, 2011 6.924 6.929 6.842 6.857 23,251 -0.13(-1.80%)
Mar 28, 2011 6.905 6.983 6.895 6.983 151,937 +0.08(+1.13%)
Mar 25, 2011 6.880 6.914 6.808 6.905 18,338 +0.08(+1.14%)
Mar 24, 2011 6.817 6.846 6.808 6.827 14,395 +0.02(+0.29%)
Mar 23, 2011 6.783 6.851 6.783 6.808 20,756 -0.02(-0.36%)
Mar 22, 2011 6.773 6.832 6.725 6.832 26,194 +0.02(+0.36%)
Mar 21, 2011 6.905 6.905 6.793 6.808 53,059 +0.05(+0.72%)
Mar 18, 2011 6.851 6.851 6.701 6.759 46,743 -0.05(-0.71%)
Mar 17, 2011 6.798 6.866 6.720 6.808 29,219 +0.10(+1.45%)
Mar 16, 2011 6.710 6.851 6.691 6.710 77,357 -0.07(-1.00%)
Mar 15, 2011 6.681 6.924 6.667 6.778 90,673 -0.15(-2.11%)
Mar 14, 2011 6.832 6.924 6.754 6.924 29,953 +0.00(+0.00%)
Mar 11, 2011 6.876 6.968 6.662 6.924 69,026 +0.02(+0.35%)
Mar 10, 2011 6.910 6.939 6.662 6.900 107,676 -0.11(-1.53%)
Mar 09, 2011 6.978 7.017 6.900 7.007 53,059 +0.00(+0.07%)
Mar 08, 2011 6.861 7.002 6.846 7.002 16,421 +0.19(+2.86%)
Mar 07, 2011 6.939 6.958 6.798 6.808 65,063 -0.05(-0.71%)
Mar 04, 2011 7.021 7.021 6.823 6.856 65,178 -0.13(-1.81%)
Mar 03, 2011 6.939 7.046 6.851 6.983 187,347 +0.08(+1.20%)
Mar 02, 2011 6.910 6.973 6.817 6.900 47,300 -0.02(-0.28%)
Mar 01, 2011 7.094 7.094 6.895 6.919 19,037 -0.18(-2.47%)
Feb 28, 2011 6.788 7.124 6.786 7.094 139,553 +0.26(+3.84%)
Feb 25, 2011 6.827 6.900 6.808 6.832 69,770 +0.02(+0.36%)
Feb 24, 2011 6.812 7.026 6.701 6.808 194,352 -0.00(-0.01%)
Feb 23, 2011 6.856 6.890 6.535 6.808 90,412 -0.07(-1.05%)
Feb 22, 2011 7.148 7.148 6.856 6.880 178,448 -0.28(-3.87%)
Feb 18, 2011 7.265 7.294 7.051 7.158 92,043 -0.14(-1.87%)
Feb 17, 2011 7.128 7.357 7.124 7.294 202,858 +0.17(+2.39%)
Feb 16, 2011 7.172 7.206 7.051 7.124 64,092 -0.08(-1.08%)
Feb 15, 2011 7.284 7.284 7.177 7.201 15,893 -0.08(-1.13%)
Feb 14, 2011 7.396 7.396 7.279 7.284 34,130 -0.13(-1.77%)
Feb 11, 2011 7.449 7.454 7.342 7.415 79,905 -0.00(-0.07%)
Feb 10, 2011 7.629 7.717 7.420 7.420 147,191 -0.24(-3.11%)
Feb 09, 2011 7.785 7.814 7.595 7.658 24,824 -0.18(-2.30%)
Feb 08, 2011 7.809 7.877 7.809 7.838 32,633 +0.03(+0.37%)
Feb 07, 2011 7.970 7.970 7.741 7.809 34,223 -0.18(-2.25%)
Feb 04, 2011 7.765 8.057 7.765 7.989 143,306 +0.22(+2.88%)
Feb 03, 2011 7.688 7.780 7.683 7.765 45,118 +0.03(+0.38%)
Feb 02, 2011 7.692 7.790 7.668 7.736 36,571 -0.05(-0.62%)
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.