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 )

11.15 +0.05 (+0.45%)
Streaming Delayed Price Updated: 2:29 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 (%)
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%)
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.