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 )

9.450 +0.020 (+0.21%)
Streaming Delayed Price Updated: 12:53 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 (%)
Mar 31, 2011 6.822 6.832 6.715 6.739 180,980 -0.09(-1.28%)
Mar 30, 2011 6.837 6.837 6.827 6.827 181,416 -0.03(-0.43%)
Mar 29, 2011 6.924 6.929 6.842 6.857 23,251 -0.13(-1.80%)
Mar 28, 2011 6.905 6.983 6.895 6.983 151,937 +0.08(+1.13%)
Mar 25, 2011 6.880 6.914 6.808 6.905 18,338 +0.08(+1.14%)
Mar 24, 2011 6.817 6.846 6.808 6.827 14,395 +0.02(+0.29%)
Mar 23, 2011 6.783 6.851 6.783 6.808 20,756 -0.02(-0.36%)
Mar 22, 2011 6.773 6.832 6.725 6.832 26,194 +0.02(+0.36%)
Mar 21, 2011 6.905 6.905 6.793 6.808 53,059 +0.05(+0.72%)
Mar 18, 2011 6.851 6.851 6.701 6.759 46,743 -0.05(-0.71%)
Mar 17, 2011 6.798 6.866 6.720 6.808 29,219 +0.10(+1.45%)
Mar 16, 2011 6.710 6.851 6.691 6.710 77,357 -0.07(-1.00%)
Mar 15, 2011 6.681 6.924 6.667 6.778 90,673 -0.15(-2.11%)
Mar 14, 2011 6.832 6.924 6.754 6.924 29,953 +0.00(+0.00%)
Mar 11, 2011 6.876 6.968 6.662 6.924 69,026 +0.02(+0.35%)
Mar 10, 2011 6.910 6.939 6.662 6.900 107,676 -0.11(-1.53%)
Mar 09, 2011 6.978 7.017 6.900 7.007 53,059 +0.00(+0.07%)
Mar 08, 2011 6.861 7.002 6.846 7.002 16,421 +0.19(+2.86%)
Mar 07, 2011 6.939 6.958 6.798 6.808 65,063 -0.05(-0.71%)
Mar 04, 2011 7.021 7.021 6.823 6.856 65,178 -0.13(-1.81%)
Mar 03, 2011 6.939 7.046 6.851 6.983 187,347 +0.08(+1.20%)
Mar 02, 2011 6.910 6.973 6.817 6.900 47,300 -0.02(-0.28%)
Mar 01, 2011 7.094 7.094 6.895 6.919 19,037 -0.18(-2.47%)
Feb 28, 2011 6.788 7.124 6.786 7.094 139,553 +0.26(+3.84%)
Feb 25, 2011 6.827 6.900 6.808 6.832 69,770 +0.02(+0.36%)
Feb 24, 2011 6.812 7.026 6.701 6.808 194,352 -0.00(-0.01%)
Feb 23, 2011 6.856 6.890 6.535 6.808 90,412 -0.07(-1.05%)
Feb 22, 2011 7.148 7.148 6.856 6.880 178,448 -0.28(-3.87%)
Feb 18, 2011 7.265 7.294 7.051 7.158 92,043 -0.14(-1.87%)
Feb 17, 2011 7.128 7.357 7.124 7.294 202,858 +0.17(+2.39%)
Feb 16, 2011 7.172 7.206 7.051 7.124 64,092 -0.08(-1.08%)
Feb 15, 2011 7.284 7.284 7.177 7.201 15,893 -0.08(-1.13%)
Feb 14, 2011 7.396 7.396 7.279 7.284 34,130 -0.13(-1.77%)
Feb 11, 2011 7.449 7.454 7.342 7.415 79,905 -0.00(-0.07%)
Feb 10, 2011 7.629 7.717 7.420 7.420 147,191 -0.24(-3.11%)
Feb 09, 2011 7.785 7.814 7.595 7.658 24,824 -0.18(-2.30%)
Feb 08, 2011 7.809 7.877 7.809 7.838 32,633 +0.03(+0.37%)
Feb 07, 2011 7.970 7.970 7.741 7.809 34,223 -0.18(-2.25%)
Feb 04, 2011 7.765 8.057 7.765 7.989 143,306 +0.22(+2.88%)
Feb 03, 2011 7.688 7.780 7.683 7.765 45,118 +0.03(+0.38%)
Feb 02, 2011 7.692 7.790 7.668 7.736 36,571 -0.05(-0.62%)
Feb 01, 2011 7.814 8.023 7.727 7.784 58,796 +0.05(+0.68%)
Jan 31, 2011 7.493 7.741 7.493 7.731 99,864 +0.22(+2.91%)
Jan 28, 2011 7.668 7.686 7.386 7.513 110,280 -0.17(-2.15%)
Jan 27, 2011 7.731 7.741 7.678 7.678 31,060 +0.00(+0.00%)
Jan 26, 2011 7.795 7.795 7.644 7.678 46,009 -0.05(-0.63%)
Jan 25, 2011 7.785 7.799 7.624 7.727 31,775 -0.13(-1.67%)
Jan 24, 2011 7.960 7.970 7.853 7.858 76,518 -0.10(-1.22%)
Jan 21, 2011 7.882 8.023 7.882 7.955 89,122 +0.07(+0.86%)
Jan 20, 2011 7.838 7.906 7.668 7.887 71,477 +0.06(+0.81%)
Jan 19, 2011 7.736 7.916 7.692 7.824 115,345 +0.13(+1.64%)
Jan 18, 2011 7.683 7.906 7.639 7.697 176,028 +0.00(+0.06%)
Jan 14, 2011 7.644 7.799 7.605 7.692 196,904 +0.04(+0.57%)
Jan 13, 2011 7.804 7.814 7.649 7.649 25,735 -0.13(-1.69%)
Jan 12, 2011 7.824 7.882 7.756 7.780 55,740 +0.00(+0.06%)
Jan 11, 2011 7.926 7.926 7.775 7.775 71,409 -0.06(-0.81%)
Jan 10, 2011 7.975 7.975 7.780 7.838 51,981 -0.14(-1.71%)
Jan 07, 2011 8.101 8.145 7.858 7.975 66,015 -0.18(-2.21%)
Jan 06, 2011 8.091 8.291 8.072 8.154 159,512 +0.12(+1.45%)
Jan 05, 2011 7.882 8.077 7.882 8.038 259,234 +0.09(+1.13%)
Jan 04, 2011 7.897 7.965 7.843 7.948 116,557 +0.05(+0.58%)
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.