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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 6.882 6.919 6.700 6.882 118,829 -0.01(-0.18%)
May 27, 2010 6.694 6.894 6.669 6.894 136,639 +0.22(+3.28%)
May 26, 2010 6.669 6.826 6.657 6.675 39,947 +0.00(+0.00%)
May 25, 2010 6.644 6.769 6.638 6.675 41,615 -0.18(-2.56%)
May 24, 2010 6.757 6.882 6.713 6.851 48,437 +0.01(+0.09%)
May 21, 2010 6.863 6.876 6.757 6.844 74,017 -0.09(-1.26%)
May 20, 2010 6.819 6.944 6.757 6.932 132,732 -0.41(-5.54%)
May 19, 2010 7.601 7.664 7.276 7.339 181,808 -0.26(-3.46%)
May 18, 2010 7.564 7.839 7.520 7.601 71,272 +0.03(+0.41%)
May 17, 2010 7.508 7.720 7.439 7.570 82,332 +0.13(+1.68%)
May 14, 2010 7.445 7.839 7.332 7.445 120,062 -0.36(-4.65%)
May 13, 2010 7.245 7.870 6.725 7.808 245,861 +0.02(+0.24%)
May 12, 2010 7.770 7.845 7.695 7.789 44,232 +0.06(+0.81%)
May 11, 2010 7.764 7.814 7.689 7.726 54,379 -0.13(-1.67%)
May 10, 2010 7.889 7.933 7.739 7.858 201,786 +0.74(+10.47%)
May 07, 2010 7.195 7.276 7.070 7.113 166,561 -0.18(-2.49%)
May 06, 2010 7.476 7.633 7.195 7.295 130,982 -0.29(-3.80%)
May 05, 2010 7.639 7.650 7.495 7.583 54,879 -0.16(-2.02%)
May 04, 2010 7.945 7.945 7.620 7.739 67,315 -0.22(-2.75%)
May 03, 2010 8.089 8.089 7.758 7.958 79,840 +0.01(+0.08%)
Apr 30, 2010 8.139 8.139 7.645 7.952 134,283 -0.17(-2.08%)
Apr 29, 2010 7.864 8.176 7.820 8.121 321,304 +0.24(+3.02%)
Apr 28, 2010 8.027 8.027 7.614 7.883 240,816 -0.03(-0.40%)
Apr 27, 2010 8.458 8.721 7.852 7.914 190,842 -0.36(-4.38%)
Apr 26, 2010 8.064 8.446 8.064 8.277 426,066 +0.16(+2.00%)
Apr 23, 2010 7.977 8.239 7.977 8.114 73,315 +0.16(+2.05%)
Apr 22, 2010 7.939 7.970 7.895 7.952 240,805 +0.01(+0.16%)
Apr 21, 2010 7.795 8.008 7.789 7.939 145,981 +0.11(+1.44%)
Apr 20, 2010 7.670 7.889 7.639 7.827 215,643 +0.36(+4.77%)
Apr 19, 2010 7.326 7.470 7.251 7.470 194,522 +0.24(+3.38%)
Apr 16, 2010 7.382 7.382 6.976 7.226 274,389 -0.15(-2.04%)
Apr 15, 2010 7.470 7.470 7.345 7.376 52,449 +0.04(+0.51%)
Apr 14, 2010 7.376 7.426 7.201 7.339 85,573 -0.16(-2.17%)
Apr 13, 2010 7.382 7.508 7.382 7.501 64,553 +0.09(+1.18%)
Apr 12, 2010 7.520 7.520 7.382 7.414 28,497 -0.04(-0.59%)
Apr 09, 2010 7.376 7.583 7.320 7.457 106,381 +0.09(+1.19%)
Apr 08, 2010 7.307 7.370 7.270 7.370 62,505 -0.01(-0.08%)
Apr 07, 2010 7.426 7.464 7.357 7.376 189,538 -0.03(-0.34%)
Apr 06, 2010 7.207 7.475 7.207 7.401 51,884 +0.16(+2.16%)
Apr 05, 2010 7.120 7.339 7.120 7.245 117,495 +0.06(+0.87%)
Apr 01, 2010 6.757 7.182 7.182 7.182 72,407 +0.41(+6.00%)
Mar 31, 2010 6.757 6.794 6.644 6.776 30,826 +0.03(+0.37%)
Mar 30, 2010 6.669 6.801 6.663 6.750 40,059 +0.06(+0.84%)
Mar 29, 2010 6.688 6.707 6.663 6.694 12,718 +0.06(+0.94%)
Mar 26, 2010 6.694 6.713 6.632 6.632 91,901 +0.00(+0.00%)
Mar 25, 2010 6.444 6.757 6.444 6.632 270,575 +0.19(+2.96%)
Mar 24, 2010 6.413 6.469 6.375 6.441 21,018 +0.01(+0.15%)
Mar 23, 2010 6.369 6.469 6.369 6.431 58,629 +0.02(+0.29%)
Mar 22, 2010 6.369 6.438 6.313 6.413 44,547 -0.02(-0.29%)
Mar 19, 2010 6.506 6.519 6.381 6.431 53,041 -0.03(-0.48%)
Mar 18, 2010 6.388 6.494 6.350 6.463 57,946 -0.02(-0.29%)
Mar 17, 2010 6.450 6.613 6.413 6.481 180,117 +0.08(+1.27%)
Mar 16, 2010 6.194 6.413 6.169 6.400 126,594 +0.24(+3.92%)
Mar 15, 2010 6.131 6.175 6.131 6.159 43,148 -0.01(-0.16%)
Mar 12, 2010 6.037 6.194 6.037 6.169 60,366 +0.11(+1.75%)
Mar 11, 2010 6.037 6.162 5.993 6.062 19,820 -0.04(-0.62%)
Mar 10, 2010 5.987 6.131 5.987 6.100 22,217 +0.06(+1.04%)
Mar 09, 2010 5.981 6.100 5.981 6.037 159,497 +0.01(+0.10%)
Mar 08, 2010 6.037 6.069 5.943 6.031 53,645 +0.04(+0.63%)
Mar 05, 2010 6.006 6.100 5.950 5.993 57,374 -0.01(-0.10%)
Mar 04, 2010 5.956 6.019 5.915 6.000 37,960 -0.01(-0.11%)
Mar 03, 2010 6.081 6.081 5.925 6.006 21,309 -0.08(-1.33%)
Mar 02, 2010 6.106 6.131 6.075 6.087 29,378 +0.01(+0.10%)
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.