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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 4.836 4.948 4.803 4.868 44,657 +0.05(+1.06%)
Jun 29, 2010 5.017 5.017 4.794 4.817 59,964 -0.17(-3.37%)
Jun 25, 2010 4.985 5.059 4.929 4.985 23,214 -0.03(-0.65%)
Jun 24, 2010 4.938 5.038 4.892 5.017 147,867 +0.02(+0.37%)
Jun 23, 2010 4.990 5.003 4.794 4.999 106,403 +0.05(+1.04%)
Jun 22, 2010 4.742 4.957 4.742 4.948 53,151 +0.18(+3.82%)
Jun 21, 2010 4.938 5.031 4.761 4.766 77,131 -0.14(-2.94%)
Jun 18, 2010 4.910 4.957 4.892 4.910 56,567 -0.04(-0.75%)
Jun 17, 2010 5.106 5.106 4.892 4.948 80,510 -0.17(-3.28%)
Jun 16, 2010 5.129 5.129 5.022 5.115 93,901 -0.01(-0.27%)
Jun 15, 2010 4.999 5.129 4.962 5.129 62,419 +0.09(+1.85%)
Jun 14, 2010 5.031 5.129 5.003 5.036 85,396 +0.00(+0.00%)
Jun 11, 2010 4.957 5.036 4.934 5.036 47,026 +0.00(+0.00%)
Jun 10, 2010 5.143 5.171 4.962 5.036 50,996 +0.04(+0.75%)
Jun 09, 2010 4.910 5.087 4.910 4.999 48,703 +0.06(+1.23%)
Jun 08, 2010 4.994 5.050 4.850 4.938 67,800 +0.00(+0.00%)
Jun 07, 2010 4.957 5.050 4.920 4.938 53,554 -0.07(-1.31%)
Jun 04, 2010 5.004 5.139 4.971 5.004 60,963 -0.14(-2.72%)
Jun 03, 2010 5.120 5.162 5.083 5.143 72,248 +0.00(+0.09%)
Jun 02, 2010 5.064 5.153 5.036 5.139 110,428 +0.07(+1.29%)
Jun 01, 2010 5.050 5.134 5.027 5.073 49,726 -0.06(-1.09%)
May 28, 2010 5.129 5.157 4.994 5.129 159,428 -0.01(-0.18%)
May 27, 2010 4.990 5.139 4.971 5.139 183,322 +0.16(+3.28%)
May 26, 2010 4.971 5.087 4.962 4.976 53,595 +0.00(+0.00%)
May 25, 2010 4.952 5.045 4.948 4.976 55,834 -0.13(-2.56%)
May 24, 2010 5.036 5.129 5.003 5.106 64,986 +0.00(+0.09%)
May 21, 2010 5.115 5.125 5.036 5.101 99,305 -0.07(-1.26%)
May 20, 2010 5.083 5.176 5.036 5.167 178,081 -0.30(-5.54%)
May 19, 2010 5.666 5.712 5.423 5.470 243,923 -0.20(-3.46%)
May 18, 2010 5.638 5.843 5.605 5.666 95,623 +0.02(+0.41%)
May 17, 2010 5.596 5.754 5.544 5.642 110,460 +0.09(+1.68%)
May 14, 2010 5.549 5.843 5.465 5.549 161,081 -0.27(-4.65%)
May 13, 2010 5.400 5.866 5.013 5.820 329,860 +0.01(+0.24%)
May 12, 2010 5.792 5.848 5.736 5.806 59,344 +0.05(+0.81%)
May 11, 2010 5.787 5.824 5.731 5.759 72,957 -0.10(-1.67%)
May 10, 2010 5.880 5.913 5.768 5.857 270,727 +0.55(+10.47%)
May 07, 2010 5.363 5.423 5.269 5.302 223,467 -0.14(-2.49%)
May 06, 2010 5.572 5.689 5.363 5.437 175,732 -0.21(-3.80%)
May 05, 2010 5.694 5.702 5.586 5.652 73,629 -0.12(-2.02%)
May 04, 2010 5.922 5.922 5.680 5.768 90,313 -0.16(-2.75%)
May 03, 2010 6.029 6.029 5.782 5.931 107,117 +0.00(+0.08%)
Apr 30, 2010 6.067 6.067 5.698 5.927 180,161 -0.13(-2.08%)
Apr 29, 2010 5.862 6.094 5.829 6.053 431,078 +0.18(+3.02%)
Apr 28, 2010 5.983 5.983 5.675 5.875 323,092 -0.02(-0.40%)
Apr 27, 2010 6.305 6.500 5.852 5.899 256,044 -0.27(-4.38%)
Apr 26, 2010 6.011 6.295 6.011 6.169 571,632 +0.12(+2.00%)
Apr 23, 2010 5.945 6.141 5.945 6.048 98,363 +0.12(+2.05%)
Apr 22, 2010 5.917 5.941 5.885 5.927 323,077 +0.01(+0.16%)
Apr 21, 2010 5.810 5.969 5.806 5.917 195,856 +0.08(+1.44%)
Apr 20, 2010 5.717 5.880 5.694 5.834 289,318 +0.27(+4.77%)
Apr 19, 2010 5.460 5.568 5.405 5.568 260,981 +0.18(+3.38%)
Apr 16, 2010 5.502 5.502 5.199 5.386 368,135 -0.11(-2.04%)
Apr 15, 2010 5.568 5.568 5.474 5.498 70,369 +0.03(+0.51%)
Apr 14, 2010 5.498 5.535 5.367 5.470 114,809 -0.12(-2.17%)
Apr 13, 2010 5.502 5.596 5.502 5.591 86,607 +0.07(+1.18%)
Apr 12, 2010 5.605 5.605 5.502 5.526 38,234 -0.03(-0.59%)
Apr 09, 2010 5.498 5.652 5.456 5.558 142,727 +0.07(+1.19%)
Apr 08, 2010 5.447 5.493 5.419 5.493 83,860 -0.00(-0.08%)
Apr 07, 2010 5.535 5.563 5.484 5.498 254,294 -0.02(-0.34%)
Apr 06, 2010 5.372 5.572 5.372 5.516 69,610 +0.12(+2.16%)
Apr 05, 2010 5.307 5.470 5.307 5.400 157,637 +0.05(+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.