Skip to main content

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

4.210 +0.010 (+0.24%)
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.95 11.01 10.76 10.95 37,100 -0.02(-0.18%)
Jul 29, 2010 10.93 11.00 10.86 10.97 32,794 +0.18(+1.67%)
Jul 28, 2010 10.98 11.00 10.60 10.79 38,967 -0.21(-1.91%)
Jul 27, 2010 11.00 11.01 10.85 11.00 267,675 +0.00(+0.00%)
Jul 26, 2010 10.85 11.00 10.63 11.00 56,825 +0.06(+0.55%)
Jul 23, 2010 10.99 11.02 10.71 10.94 26,726 -0.02(-0.18%)
Jul 22, 2010 10.81 11.00 10.63 10.96 58,975 +0.26(+2.43%)
Jul 21, 2010 10.94 10.95 10.63 10.70 55,336 -0.25(-2.28%)
Jul 20, 2010 10.61 11.00 10.61 10.95 53,782 +0.41(+3.89%)
Jul 19, 2010 10.78 10.94 10.46 10.54 26,500 -0.23(-2.14%)
Jul 16, 2010 10.77 10.90 10.61 10.77 34,351 -0.09(-0.83%)
Jul 15, 2010 10.79 10.96 10.53 10.86 49,192 +0.01(+0.09%)
Jul 14, 2010 10.82 10.98 10.75 10.85 18,484 -0.06(-0.55%)
Jul 13, 2010 10.94 11.00 10.74 10.91 34,789 +0.06(+0.55%)
Jul 12, 2010 10.91 11.00 10.81 10.85 18,608 -0.15(-1.36%)
Jul 09, 2010 11.00 11.00 10.89 11.00 142,010 +0.06(+0.55%)
Jul 08, 2010 10.90 10.94 10.86 10.94 3,300 +0.17(+1.58%)
Jul 07, 2010 10.44 10.81 10.44 10.77 11,244 +0.31(+2.96%)
Jul 06, 2010 10.41 10.58 10.41 10.46 27,231 +0.05(+0.48%)
Jul 02, 2010 10.41 10.64 10.27 10.41 10,169 -0.02(-0.19%)
Jul 01, 2010 10.48 10.48 9.940 10.43 49,088 -0.01(-0.10%)
Jun 30, 2010 10.37 10.61 10.30 10.44 20,824 +0.11(+1.06%)
Jun 29, 2010 10.76 10.76 10.28 10.33 27,962 -0.36(-3.37%)
Jun 25, 2010 10.69 10.85 10.57 10.69 10,825 -0.07(-0.65%)
Jun 24, 2010 10.59 10.80 10.49 10.76 68,952 +0.04(+0.37%)
Jun 23, 2010 10.70 10.73 10.28 10.72 49,617 +0.11(+1.04%)
Jun 22, 2010 10.17 10.63 10.17 10.61 24,785 +0.39(+3.82%)
Jun 21, 2010 10.59 10.79 10.21 10.22 35,967 -0.31(-2.94%)
Jun 18, 2010 10.53 10.63 10.49 10.53 26,378 -0.08(-0.75%)
Jun 17, 2010 10.95 10.95 10.49 10.61 37,543 -0.36(-3.28%)
Jun 16, 2010 11.00 11.00 10.77 10.97 43,787 -0.03(-0.27%)
Jun 15, 2010 10.72 11.00 10.64 11.00 29,107 +0.20(+1.85%)
Jun 14, 2010 10.79 11.00 10.73 10.80 39,821 +0.00(+0.00%)
Jun 11, 2010 10.63 10.80 10.58 10.80 21,929 +0.00(+0.00%)
Jun 10, 2010 11.03 11.09 10.64 10.80 23,780 +0.08(+0.75%)
Jun 09, 2010 10.53 10.91 10.53 10.72 22,711 +0.13(+1.23%)
Jun 08, 2010 10.71 10.83 10.40 10.59 31,616 +0.00(+0.00%)
Jun 07, 2010 10.63 10.83 10.55 10.59 24,973 -0.14(-1.31%)
Jun 04, 2010 10.73 11.02 10.66 10.73 28,428 -0.30(-2.72%)
Jun 03, 2010 10.98 11.07 10.90 11.03 33,690 +0.01(+0.09%)
Jun 02, 2010 10.86 11.05 10.80 11.02 51,494 +0.14(+1.29%)
Jun 01, 2010 10.83 11.01 10.78 10.88 23,188 -0.12(-1.09%)
May 28, 2010 11.00 11.06 10.71 11.00 74,343 -0.02(-0.18%)
May 27, 2010 10.70 11.02 10.66 11.02 85,485 +0.35(+3.28%)
May 26, 2010 10.66 10.91 10.64 10.67 24,992 +0.00(+0.00%)
May 25, 2010 10.62 10.82 10.61 10.67 26,036 -0.28(-2.56%)
May 24, 2010 10.80 11.00 10.73 10.95 30,304 +0.01(+0.09%)
May 21, 2010 10.97 10.99 10.80 10.94 46,307 -0.14(-1.26%)
May 20, 2010 10.90 11.10 10.80 11.08 83,041 -0.65(-5.54%)
May 19, 2010 12.15 12.25 11.63 11.73 113,744 -0.42(-3.46%)
May 18, 2010 12.09 12.53 12.02 12.15 44,590 +0.05(+0.41%)
May 17, 2010 12.00 12.34 11.89 12.10 51,509 +0.20(+1.68%)
May 14, 2010 11.90 12.53 11.72 11.90 75,114 -0.58(-4.65%)
May 13, 2010 11.58 12.58 10.75 12.48 153,817 +0.03(+0.24%)
May 12, 2010 12.42 12.54 12.30 12.45 27,673 +0.10(+0.81%)
May 11, 2010 12.41 12.49 12.29 12.35 34,021 -0.21(-1.67%)
May 10, 2010 12.61 12.68 12.37 12.56 126,243 +1.19(+10.47%)
May 07, 2010 11.50 11.63 11.30 11.37 104,205 -0.29(-2.49%)
May 06, 2010 11.95 12.20 11.50 11.66 81,946 -0.46(-3.80%)
May 05, 2010 12.21 12.23 11.98 12.12 34,334 -0.25(-2.02%)
May 04, 2010 12.70 12.70 12.18 12.37 42,114 -0.35(-2.75%)
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.