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 )

10.69 +0.11 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 5.682 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%)
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.