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 )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2011 5.622 5.811 5.622 5.681 132,464 +0.09(+1.67%)
Aug 30, 2011 5.523 5.597 5.518 5.588 26,710 +0.01(+0.18%)
Aug 29, 2011 5.498 5.647 5.498 5.578 53,899 +0.08(+1.45%)
Aug 26, 2011 5.364 5.523 5.194 5.498 59,804 +0.01(+0.27%)
Aug 25, 2011 5.702 5.702 5.473 5.483 87,219 -0.11(-1.96%)
Aug 24, 2011 5.428 5.747 5.299 5.592 92,402 +0.09(+1.63%)
Aug 23, 2011 5.513 5.568 5.015 5.503 51,642 -0.03(-0.63%)
Aug 22, 2011 5.488 5.672 5.468 5.538 34,332 +0.06(+1.09%)
Aug 19, 2011 5.592 5.592 5.309 5.478 82,640 -0.14(-2.48%)
Aug 18, 2011 5.826 5.826 5.553 5.617 37,276 -0.28(-4.81%)
Aug 17, 2011 5.657 6.105 5.657 5.901 82,855 +0.27(+4.77%)
Aug 16, 2011 5.742 5.841 5.617 5.632 80,968 -0.14(-2.41%)
Aug 15, 2011 5.687 5.811 5.528 5.772 30,593 +0.13(+2.38%)
Aug 12, 2011 5.742 5.747 5.528 5.637 46,182 -0.08(-1.39%)
Aug 11, 2011 5.632 5.787 5.573 5.717 90,477 +0.07(+1.32%)
Aug 10, 2011 5.732 5.732 5.622 5.642 107,257 -0.07(-1.31%)
Aug 09, 2011 5.821 5.806 5.622 5.717 117,415 +0.07(+1.23%)
Aug 08, 2011 5.821 5.901 5.568 5.647 339,796 -0.39(-6.43%)
Aug 05, 2011 6.090 6.135 5.878 6.035 53,566 -0.07(-1.14%)
Aug 04, 2011 6.269 6.269 6.075 6.105 65,707 -0.17(-2.70%)
Aug 03, 2011 6.279 6.289 6.070 6.274 29,377 -0.08(-1.33%)
Aug 02, 2011 6.299 6.540 6.294 6.359 18,593 +0.05(+0.79%)
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.