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 )

9.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2011 4.450 4.510 4.329 4.374 59,890 -0.08(-1.81%)
Sep 29, 2011 4.450 4.535 4.385 4.455 43,713 +0.05(+1.03%)
Sep 28, 2011 4.475 4.545 4.405 4.410 87,252 -0.04(-0.90%)
Sep 27, 2011 4.415 4.490 4.284 4.450 68,947 +0.12(+2.79%)
Sep 26, 2011 4.369 4.369 4.284 4.329 46,730 +0.05(+1.06%)
Sep 23, 2011 4.450 4.500 4.204 4.284 213,273 -0.16(-3.62%)
Sep 22, 2011 4.912 5.003 4.264 4.445 362,310 -0.58(-11.60%)
Sep 21, 2011 5.159 5.179 4.993 5.028 13,760 -0.14(-2.63%)
Sep 20, 2011 5.164 5.290 4.953 5.164 35,120 -0.02(-0.29%)
Sep 19, 2011 5.199 5.254 5.068 5.179 45,094 -0.15(-2.83%)
Sep 16, 2011 5.109 5.365 5.109 5.330 80,156 +0.21(+4.13%)
Sep 15, 2011 5.033 5.149 4.958 5.119 60,459 +0.17(+3.35%)
Sep 14, 2011 5.068 5.119 4.953 4.953 27,242 -0.13(-2.57%)
Sep 13, 2011 5.038 5.164 5.023 5.083 28,083 +0.06(+1.29%)
Sep 12, 2011 5.053 5.114 4.964 5.019 104,967 -0.12(-2.34%)
Sep 09, 2011 5.335 5.385 5.094 5.139 58,570 -0.22(-4.04%)
Sep 08, 2011 5.506 5.586 5.313 5.355 60,885 -0.16(-2.92%)
Sep 07, 2011 5.435 5.531 5.325 5.516 50,545 +0.11(+1.95%)
Sep 06, 2011 5.471 5.471 5.350 5.410 50,245 -0.18(-3.15%)
Sep 02, 2011 5.642 5.662 5.546 5.586 77,125 -0.05(-0.89%)
Sep 01, 2011 5.717 5.813 5.637 5.637 72,211 -0.10(-1.82%)
Aug 31, 2011 5.682 5.873 5.682 5.741 131,078 +0.09(+1.67%)
Aug 30, 2011 5.581 5.657 5.576 5.647 26,431 +0.01(+0.18%)
Aug 29, 2011 5.556 5.707 5.556 5.637 53,335 +0.08(+1.45%)
Aug 26, 2011 5.420 5.581 5.249 5.556 59,178 +0.02(+0.27%)
Aug 25, 2011 5.762 5.762 5.531 5.541 86,306 -0.11(-1.96%)
Aug 24, 2011 5.486 5.808 5.355 5.652 91,435 +0.09(+1.63%)
Aug 23, 2011 5.571 5.626 5.068 5.561 51,102 -0.04(-0.63%)
Aug 22, 2011 5.546 5.732 5.526 5.596 33,972 +0.06(+1.09%)
Aug 19, 2011 5.652 5.652 5.365 5.536 81,775 -0.14(-2.48%)
Aug 18, 2011 5.888 5.888 5.611 5.677 36,886 -0.29(-4.81%)
Aug 17, 2011 5.717 6.170 5.717 5.963 81,988 +0.27(+4.77%)
Aug 16, 2011 5.802 5.903 5.677 5.692 80,121 -0.14(-2.41%)
Aug 15, 2011 5.747 5.873 5.586 5.833 30,273 +0.14(+2.38%)
Aug 12, 2011 5.802 5.808 5.586 5.697 45,698 -0.08(-1.39%)
Aug 11, 2011 5.692 5.848 5.632 5.777 89,530 +0.08(+1.32%)
Aug 10, 2011 5.792 5.792 5.682 5.702 106,134 -0.08(-1.31%)
Aug 09, 2011 5.883 5.868 5.682 5.777 116,186 +0.07(+1.23%)
Aug 08, 2011 5.883 5.963 5.626 5.707 336,239 -0.39(-6.43%)
Aug 05, 2011 6.154 6.200 5.940 6.099 53,005 -0.07(-1.14%)
Aug 04, 2011 6.335 6.335 6.139 6.170 65,020 -0.17(-2.70%)
Aug 03, 2011 6.346 6.356 6.134 6.340 29,070 -0.09(-1.33%)
Aug 02, 2011 6.366 6.609 6.361 6.426 18,398 +0.05(+0.79%)
Aug 01, 2011 6.340 6.461 6.290 6.376 77,233 +0.00(+0.00%)
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%)
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.