Skip to main content

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

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.330 6.386 6.330 6.376 4,991 -0.01(-0.16%)
Jul 28, 2011 6.371 6.406 6.351 6.386 68,890 -0.04(-0.55%)
Jul 27, 2011 6.491 6.501 6.371 6.421 41,104 -0.08(-1.16%)
Jul 26, 2011 6.511 6.527 6.461 6.496 23,451 -0.04(-0.54%)
Jul 25, 2011 6.612 6.612 6.532 6.532 26,725 -0.08(-1.22%)
Jul 22, 2011 6.642 6.657 6.587 6.612 12,927 -0.06(-0.90%)
Jul 21, 2011 6.547 6.672 6.547 6.672 59,849 +0.14(+2.08%)
Jul 20, 2011 6.547 6.602 6.527 6.537 8,975 +0.03(+0.39%)
Jul 19, 2011 6.552 6.572 6.501 6.511 142,332 +0.04(+0.62%)
Jul 18, 2011 6.486 6.537 6.461 6.471 59,047 -0.05(-0.77%)
Jul 15, 2011 6.557 6.582 6.521 6.521 35,882 -0.05(-0.69%)
Jul 14, 2011 6.562 6.607 6.542 6.567 11,743 -0.01(-0.08%)
Jul 13, 2011 6.657 6.657 6.446 6.572 68,293 -0.07(-0.98%)
Jul 12, 2011 6.713 6.713 6.637 6.637 19,898 -0.08(-1.12%)
Jul 11, 2011 6.753 6.848 6.713 6.713 21,785 -0.12(-1.69%)
Jul 08, 2011 6.833 6.848 6.778 6.828 28,268 -0.05(-0.73%)
Jul 07, 2011 7.039 7.039 6.853 6.878 29,010 +0.09(+1.33%)
Jul 06, 2011 6.924 6.944 6.732 6.788 81,574 -0.13(-1.82%)
Jul 05, 2011 6.863 6.989 6.818 6.914 25,118 +0.08(+1.10%)
Jul 01, 2011 6.894 6.999 6.798 6.838 54,077 -0.08(-1.16%)
Jun 30, 2011 6.828 6.938 6.828 6.919 50,221 +0.12(+1.70%)
Jun 29, 2011 6.828 7.034 6.793 6.803 53,815 +0.02(+0.30%)
Jun 28, 2011 6.858 6.858 6.738 6.783 78,537 -0.03(-0.37%)
Jun 27, 2011 6.894 6.894 6.793 6.808 25,949 -0.06(-0.84%)
Jun 24, 2011 6.697 6.888 6.667 6.866 78,408 +0.19(+2.90%)
Jun 23, 2011 6.511 6.738 6.467 6.672 103,175 +0.13(+2.01%)
Jun 22, 2011 6.562 6.562 6.511 6.541 21,711 -0.03(-0.47%)
Jun 21, 2011 6.587 6.753 6.552 6.572 31,238 +0.05(+0.77%)
Jun 20, 2011 6.451 6.652 6.451 6.521 43,465 +0.06(+0.86%)
Jun 17, 2011 6.516 6.562 6.461 6.466 159,649 -0.01(-0.16%)
Jun 16, 2011 6.532 6.562 6.466 6.476 53,369 -0.07(-1.08%)
Jun 15, 2011 6.542 6.587 6.436 6.547 59,423 -0.09(-1.36%)
Jun 14, 2011 6.637 6.652 6.627 6.637 23,827 +0.02(+0.30%)
Jun 13, 2011 6.562 6.642 6.547 6.617 50,692 +0.06(+0.84%)
Jun 10, 2011 6.511 6.607 6.441 6.562 71,237 +0.04(+0.62%)
Jun 09, 2011 6.537 6.627 6.496 6.521 28,774 -0.02(-0.31%)
Jun 08, 2011 6.501 6.657 6.436 6.542 140,896 +0.31(+4.94%)
Jun 07, 2011 6.253 6.277 6.224 6.234 17,240 +0.00(+0.08%)
Jun 06, 2011 6.243 6.258 6.224 6.229 35,029 -0.01(-0.16%)
Jun 03, 2011 6.239 6.277 6.229 6.239 26,580 -0.20(-3.17%)
May 24, 2011 6.234 6.457 6.224 6.443 90,878 +0.18(+2.95%)
May 23, 2011 6.297 6.312 6.224 6.258 50,379 -0.06(-1.00%)
May 20, 2011 6.399 6.399 6.258 6.321 23,520 -0.10(-1.59%)
May 19, 2011 6.457 6.457 6.370 6.423 30,825 -0.01(-0.15%)
May 18, 2011 6.287 6.453 6.287 6.433 79,502 +0.13(+2.00%)
May 17, 2011 6.258 6.316 6.253 6.307 19,999 +0.03(+0.46%)
May 16, 2011 6.229 6.321 6.214 6.277 180,114 +0.04(+0.62%)
May 13, 2011 6.321 6.321 6.214 6.239 36,415 -0.08(-1.31%)
May 12, 2011 6.350 6.364 6.253 6.321 127,975 -0.01(-0.23%)
May 11, 2011 6.380 6.428 6.224 6.336 104,439 -0.07(-1.06%)
May 10, 2011 6.268 6.428 6.248 6.404 117,219 +0.16(+2.57%)
May 09, 2011 6.258 6.263 6.224 6.243 16,049 -0.02(-0.39%)
May 06, 2011 6.321 6.321 6.263 6.268 16,676 -0.02(-0.31%)
May 05, 2011 6.336 6.355 6.253 6.287 150,924 -0.11(-1.67%)
May 04, 2011 6.453 6.550 6.326 6.394 82,206 -0.07(-1.05%)
May 03, 2011 6.253 6.749 6.234 6.462 218,383 +0.20(+3.18%)
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.