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 )

9.160 -0.270 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jul 29, 2011 6.264 6.319 6.264 6.309 5,044 -0.01(-0.16%)
Jul 28, 2011 6.304 6.339 6.284 6.319 69,618 -0.03(-0.55%)
Jul 27, 2011 6.423 6.433 6.304 6.354 41,539 -0.07(-1.16%)
Jul 26, 2011 6.443 6.458 6.394 6.428 23,700 -0.03(-0.54%)
Jul 25, 2011 6.543 6.543 6.463 6.463 27,008 -0.08(-1.22%)
Jul 22, 2011 6.573 6.588 6.518 6.543 13,063 -0.06(-0.90%)
Jul 21, 2011 6.478 6.603 6.478 6.603 60,482 +0.13(+2.08%)
Jul 20, 2011 6.478 6.533 6.458 6.468 9,070 +0.02(+0.39%)
Jul 19, 2011 6.483 6.503 6.433 6.443 143,838 +0.04(+0.62%)
Jul 18, 2011 6.418 6.468 6.394 6.403 59,672 -0.05(-0.77%)
Jul 15, 2011 6.488 6.513 6.453 6.453 36,261 -0.04(-0.69%)
Jul 14, 2011 6.493 6.538 6.473 6.498 11,868 -0.00(-0.08%)
Jul 13, 2011 6.588 6.588 6.379 6.503 69,015 -0.06(-0.98%)
Jul 12, 2011 6.642 6.642 6.568 6.568 20,108 -0.07(-1.12%)
Jul 11, 2011 6.682 6.777 6.642 6.642 22,015 -0.11(-1.69%)
Jul 08, 2011 6.762 6.777 6.707 6.757 28,567 -0.05(-0.73%)
Jul 07, 2011 6.966 6.966 6.782 6.806 29,317 +0.09(+1.33%)
Jul 06, 2011 6.851 6.871 6.662 6.717 82,437 -0.12(-1.82%)
Jul 05, 2011 6.792 6.916 6.747 6.841 25,384 +0.07(+1.10%)
Jul 01, 2011 6.821 6.926 6.727 6.767 54,649 -0.08(-1.16%)
Jun 30, 2011 6.757 6.866 6.757 6.846 50,752 +0.11(+1.70%)
Jun 29, 2011 6.757 6.960 6.722 6.732 54,384 +0.02(+0.30%)
Jun 28, 2011 6.787 6.787 6.667 6.712 79,368 -0.02(-0.37%)
Jun 27, 2011 6.821 6.821 6.722 6.737 26,224 -0.06(-0.84%)
Jun 24, 2011 6.627 6.816 6.598 6.794 79,238 +0.19(+2.90%)
Jun 23, 2011 6.443 6.667 6.399 6.603 104,266 +0.13(+2.01%)
Jun 22, 2011 6.493 6.493 6.443 6.473 21,941 -0.03(-0.47%)
Jun 21, 2011 6.518 6.682 6.483 6.503 31,568 +0.05(+0.77%)
Jun 20, 2011 6.384 6.583 6.384 6.453 43,925 +0.05(+0.86%)
Jun 17, 2011 6.448 6.493 6.394 6.399 161,338 -0.01(-0.16%)
Jun 16, 2011 6.463 6.493 6.399 6.408 53,934 -0.07(-1.08%)
Jun 15, 2011 6.473 6.518 6.369 6.478 60,052 -0.09(-1.36%)
Jun 14, 2011 6.568 6.583 6.558 6.568 24,079 +0.02(+0.30%)
Jun 13, 2011 6.493 6.573 6.478 6.548 51,228 +0.05(+0.84%)
Jun 10, 2011 6.443 6.538 6.374 6.493 71,990 +0.04(+0.62%)
Jun 09, 2011 6.468 6.558 6.428 6.453 29,078 -0.02(-0.31%)
Jun 08, 2011 6.433 6.588 6.369 6.473 142,387 +0.30(+4.94%)
Jun 07, 2011 6.188 6.212 6.159 6.168 17,422 +0.00(+0.08%)
Jun 06, 2011 6.178 6.193 6.159 6.164 35,399 -0.01(-0.16%)
Jun 03, 2011 6.173 6.212 6.164 6.173 26,862 -0.20(-3.17%)
May 24, 2011 6.168 6.390 6.159 6.375 91,840 +0.18(+2.95%)
May 23, 2011 6.231 6.246 6.159 6.193 50,912 -0.06(-1.00%)
May 20, 2011 6.332 6.332 6.193 6.255 23,769 -0.10(-1.59%)
May 19, 2011 6.390 6.390 6.303 6.356 31,151 -0.01(-0.15%)
May 18, 2011 6.221 6.385 6.221 6.366 80,343 +0.13(+2.00%)
May 17, 2011 6.193 6.250 6.188 6.241 20,211 +0.03(+0.46%)
May 16, 2011 6.164 6.255 6.149 6.212 182,020 +0.04(+0.62%)
May 13, 2011 6.255 6.255 6.149 6.173 36,800 -0.08(-1.31%)
May 12, 2011 6.284 6.297 6.188 6.255 129,328 -0.01(-0.23%)
May 11, 2011 6.313 6.361 6.159 6.270 105,544 -0.07(-1.06%)
May 10, 2011 6.202 6.361 6.183 6.337 118,459 +0.16(+2.57%)
May 09, 2011 6.193 6.197 6.159 6.178 16,219 -0.02(-0.39%)
May 06, 2011 6.255 6.255 6.197 6.202 16,852 -0.02(-0.31%)
May 05, 2011 6.270 6.289 6.188 6.221 152,520 -0.11(-1.67%)
May 04, 2011 6.385 6.481 6.260 6.327 83,076 -0.07(-1.05%)
May 03, 2011 6.188 6.679 6.168 6.395 220,693 +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.