Skip to main content

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

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.488 6.638 6.444 6.532 33,285 +0.07(+1.06%)
Jun 29, 2010 6.732 6.732 6.431 6.463 44,694 -0.23(-3.37%)
Jun 25, 2010 6.688 6.788 6.613 6.688 17,302 -0.04(-0.65%)
Jun 24, 2010 6.625 6.760 6.563 6.732 110,212 +0.03(+0.37%)
Jun 23, 2010 6.694 6.713 6.431 6.707 79,307 +0.07(+1.04%)
Jun 22, 2010 6.363 6.650 6.363 6.638 39,616 +0.24(+3.82%)
Jun 21, 2010 6.625 6.750 6.388 6.394 57,489 -0.19(-2.94%)
Jun 18, 2010 6.588 6.650 6.563 6.588 42,162 -0.05(-0.75%)
Jun 17, 2010 6.851 6.851 6.563 6.638 60,008 -0.23(-3.28%)
Jun 16, 2010 6.882 6.882 6.738 6.863 69,989 -0.02(-0.27%)
Jun 15, 2010 6.707 6.882 6.657 6.882 46,524 +0.13(+1.85%)
Jun 14, 2010 6.750 6.882 6.713 6.757 63,649 +0.00(+0.00%)
Jun 11, 2010 6.650 6.757 6.619 6.757 35,051 +0.00(+0.00%)
Jun 10, 2010 6.901 6.938 6.657 6.757 38,009 +0.05(+0.75%)
Jun 09, 2010 6.588 6.826 6.588 6.707 36,301 +0.08(+1.23%)
Jun 08, 2010 6.700 6.776 6.506 6.625 50,535 +0.00(+0.00%)
Jun 07, 2010 6.650 6.776 6.600 6.625 39,916 -0.09(-1.31%)
Jun 04, 2010 6.713 6.894 6.669 6.713 45,439 -0.19(-2.72%)
Jun 03, 2010 6.869 6.926 6.819 6.901 53,850 +0.01(+0.09%)
Jun 02, 2010 6.794 6.913 6.757 6.894 82,308 +0.09(+1.29%)
Jun 01, 2010 6.776 6.888 6.744 6.807 37,063 -0.08(-1.09%)
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%)
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.