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 )

11.76 -0.27 (-2.24%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 20, 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 (%)
Mar 31, 2010 6.757 6.794 6.644 6.776 30,826 +0.03(+0.37%)
Mar 30, 2010 6.669 6.801 6.663 6.750 40,059 +0.06(+0.84%)
Mar 29, 2010 6.688 6.707 6.663 6.694 12,718 +0.06(+0.94%)
Mar 26, 2010 6.694 6.713 6.632 6.632 91,901 +0.00(+0.00%)
Mar 25, 2010 6.444 6.757 6.444 6.632 270,575 +0.19(+2.96%)
Mar 24, 2010 6.413 6.469 6.375 6.441 21,018 +0.01(+0.15%)
Mar 23, 2010 6.369 6.469 6.369 6.431 58,629 +0.02(+0.29%)
Mar 22, 2010 6.369 6.438 6.313 6.413 44,547 -0.02(-0.29%)
Mar 19, 2010 6.506 6.519 6.381 6.431 53,041 -0.03(-0.48%)
Mar 18, 2010 6.388 6.494 6.350 6.463 57,946 -0.02(-0.29%)
Mar 17, 2010 6.450 6.613 6.413 6.481 180,117 +0.08(+1.27%)
Mar 16, 2010 6.194 6.413 6.169 6.400 126,594 +0.24(+3.92%)
Mar 15, 2010 6.131 6.175 6.131 6.159 43,148 -0.01(-0.16%)
Mar 12, 2010 6.037 6.194 6.037 6.169 60,366 +0.11(+1.75%)
Mar 11, 2010 6.037 6.162 5.993 6.062 19,820 -0.04(-0.62%)
Mar 10, 2010 5.987 6.131 5.987 6.100 22,217 +0.06(+1.04%)
Mar 09, 2010 5.981 6.100 5.981 6.037 159,497 +0.01(+0.10%)
Mar 08, 2010 6.037 6.069 5.943 6.031 53,645 +0.04(+0.63%)
Mar 05, 2010 6.006 6.100 5.950 5.993 57,374 -0.01(-0.10%)
Mar 04, 2010 5.956 6.019 5.915 6.000 37,960 -0.01(-0.11%)
Mar 03, 2010 6.081 6.081 5.925 6.006 21,309 -0.08(-1.33%)
Mar 02, 2010 6.106 6.131 6.075 6.087 29,378 +0.01(+0.10%)
Mar 01, 2010 6.037 6.175 5.943 6.081 42,693 +0.17(+2.86%)
Feb 26, 2010 5.800 5.912 5.800 5.912 83,417 +0.13(+2.22%)
Feb 25, 2010 5.800 5.825 5.756 5.784 32,185 -0.09(-1.54%)
Feb 24, 2010 5.837 5.881 5.487 5.875 23,891 -0.01(-0.21%)
Feb 23, 2010 5.937 5.937 5.844 5.887 52,635 -0.09(-1.57%)
Feb 22, 2010 6.006 6.012 5.950 5.981 47,632 -0.04(-0.62%)
Feb 19, 2010 6.011 6.019 5.943 6.019 8,302 +0.02(+0.31%)
Feb 18, 2010 5.956 6.094 5.950 6.000 16,783 -0.01(-0.21%)
Feb 17, 2010 5.875 6.069 5.850 6.012 44,598 +0.16(+2.67%)
Feb 16, 2010 5.837 5.881 5.681 5.856 108,154 +0.03(+0.54%)
Feb 12, 2010 5.881 5.825 5.825 5.825 24,935 +0.03(+0.43%)
Feb 11, 2010 5.737 5.881 5.737 5.800 19,832 +0.01(+0.11%)
Feb 10, 2010 5.875 5.875 5.687 5.793 308,651 +0.01(+0.11%)
Feb 09, 2010 5.768 5.843 5.668 5.787 36,760 +0.09(+1.54%)
Feb 08, 2010 5.668 5.706 5.662 5.699 8,631 -0.03(-0.55%)
Feb 05, 2010 5.681 5.731 5.593 5.731 65,585 -0.01(-0.11%)
Feb 04, 2010 5.796 5.812 5.662 5.737 50,944 -0.08(-1.40%)
Feb 03, 2010 5.837 5.850 5.775 5.818 18,952 -0.04(-0.64%)
Feb 02, 2010 5.881 5.881 5.724 5.856 24,839 +0.04(+0.65%)
Feb 01, 2010 5.881 5.881 5.756 5.818 42,622 -0.01(-0.11%)
Jan 29, 2010 6.044 6.044 5.762 5.825 87,545 -0.09(-1.48%)
Jan 28, 2010 5.881 5.912 5.756 5.912 57,203 +0.16(+2.72%)
Jan 27, 2010 5.674 5.768 5.674 5.756 17,424 -0.01(-0.11%)
Jan 26, 2010 5.737 5.906 5.637 5.762 203,134 +0.00(+0.00%)
Jan 25, 2010 5.693 5.850 5.624 5.762 433,764 +0.10(+1.77%)
Jan 22, 2010 5.906 5.906 5.612 5.662 40,260 -0.28(-4.64%)
Jan 21, 2010 6.137 6.250 5.818 5.937 31,689 -0.15(-2.47%)
Jan 20, 2010 5.843 6.194 5.812 6.087 36,697 +0.13(+2.21%)
Jan 19, 2010 5.787 6.150 5.643 5.956 79,173 +0.14(+2.48%)
Jan 15, 2010 5.887 5.812 5.812 5.812 37,402 -0.01(-0.11%)
Jan 14, 2010 5.743 5.925 5.725 5.818 55,699 +0.06(+0.98%)
Jan 13, 2010 5.818 6.169 5.724 5.762 38,118 -0.12(-2.02%)
Jan 12, 2010 6.006 6.006 5.693 5.881 30,564 -0.22(-3.59%)
Jan 11, 2010 6.319 6.395 6.100 6.100 26,934 -0.09(-1.52%)
Jan 08, 2010 6.231 6.231 6.171 6.194 37,960 -0.04(-0.70%)
Jan 07, 2010 6.050 6.256 6.000 6.237 28,771 +0.01(+0.20%)
Jan 06, 2010 6.350 6.376 6.194 6.225 47,979 -0.11(-1.78%)
Jan 05, 2010 6.782 6.782 6.081 6.338 193,905 +0.27(+4.43%)
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.