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%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 6.015 6.096 6.015 6.091 160,079 +0.08(+1.28%)
Apr 28, 2011 5.981 6.034 5.938 6.015 104,715 +0.02(+0.32%)
Apr 27, 2011 5.962 6.058 5.962 5.995 112,259 +0.00(+0.00%)
Apr 26, 2011 6.043 6.077 5.995 5.995 136,914 -0.05(-0.80%)
Apr 25, 2011 6.058 6.072 6.024 6.043 85,060 -0.07(-1.18%)
Apr 21, 2011 6.154 6.159 6.067 6.116 88,190 -0.04(-0.63%)
Apr 20, 2011 6.197 6.217 6.125 6.154 150,855 +0.01(+0.24%)
Apr 19, 2011 6.067 6.159 6.067 6.140 59,003 -0.00(-0.08%)
Apr 18, 2011 6.183 6.214 6.135 6.144 345,204 -0.19(-3.04%)
Apr 15, 2011 6.395 6.423 6.322 6.337 215,532 -0.06(-0.90%)
Apr 14, 2011 6.452 6.500 6.303 6.395 737,052 -0.06(-1.01%)
Apr 13, 2011 6.587 6.592 6.428 6.460 39,963 -0.13(-2.01%)
Apr 12, 2011 6.520 6.592 6.375 6.592 80,237 +0.01(+0.15%)
Apr 11, 2011 6.587 6.616 6.544 6.582 128,707 -0.02(-0.36%)
Apr 08, 2011 6.635 6.650 6.602 6.606 86,070 -0.02(-0.36%)
Apr 07, 2011 6.621 6.679 6.616 6.630 37,625 +0.00(+0.07%)
Apr 06, 2011 6.630 6.659 6.616 6.626 64,728 +0.00(+0.00%)
Apr 05, 2011 6.640 6.659 6.616 6.626 85,148 +0.00(+0.00%)
Apr 04, 2011 6.602 6.664 6.602 6.626 65,678 +0.01(+0.15%)
Apr 01, 2011 6.736 6.765 6.515 6.616 197,044 -0.05(-0.79%)
Mar 31, 2011 6.751 6.760 6.645 6.669 182,895 -0.09(-1.28%)
Mar 30, 2011 6.765 6.765 6.756 6.756 183,335 -0.03(-0.43%)
Mar 29, 2011 6.852 6.857 6.770 6.785 23,497 -0.12(-1.80%)
Mar 28, 2011 6.832 6.909 6.823 6.909 153,545 +0.08(+1.13%)
Mar 25, 2011 6.808 6.842 6.736 6.832 18,532 +0.08(+1.14%)
Mar 24, 2011 6.746 6.775 6.736 6.756 14,548 +0.02(+0.29%)
Mar 23, 2011 6.712 6.780 6.712 6.736 20,976 -0.02(-0.36%)
Mar 22, 2011 6.703 6.760 6.654 6.760 26,471 +0.02(+0.36%)
Mar 21, 2011 6.832 6.833 6.722 6.736 53,620 +0.05(+0.72%)
Mar 18, 2011 6.780 6.780 6.630 6.688 47,237 -0.05(-0.71%)
Mar 17, 2011 6.727 6.794 6.650 6.736 29,528 +0.10(+1.45%)
Mar 16, 2011 6.640 6.780 6.621 6.640 78,175 -0.07(-1.00%)
Mar 15, 2011 6.611 6.852 6.597 6.707 91,632 -0.14(-2.11%)
Mar 14, 2011 6.760 6.852 6.683 6.852 30,270 +0.00(+0.00%)
Mar 11, 2011 6.804 6.895 6.592 6.852 69,756 +0.02(+0.35%)
Mar 10, 2011 6.837 6.866 6.592 6.828 108,815 -0.11(-1.53%)
Mar 09, 2011 6.905 6.943 6.828 6.934 53,620 +0.00(+0.07%)
Mar 08, 2011 6.789 6.929 6.775 6.929 16,595 +0.19(+2.86%)
Mar 07, 2011 6.866 6.885 6.727 6.736 65,751 -0.05(-0.71%)
Mar 04, 2011 6.948 6.948 6.751 6.784 65,867 -0.13(-1.81%)
Mar 03, 2011 6.866 6.972 6.780 6.909 189,329 +0.08(+1.20%)
Mar 02, 2011 6.837 6.900 6.746 6.828 47,801 -0.02(-0.28%)
Mar 01, 2011 7.020 7.020 6.823 6.847 19,238 -0.17(-2.47%)
Feb 28, 2011 6.717 7.049 6.715 7.020 141,029 +0.26(+3.84%)
Feb 25, 2011 6.756 6.828 6.736 6.760 70,508 +0.02(+0.36%)
Feb 24, 2011 6.741 6.953 6.630 6.736 196,408 -0.00(-0.01%)
Feb 23, 2011 6.784 6.818 6.467 6.737 91,368 -0.07(-1.05%)
Feb 22, 2011 7.073 7.073 6.784 6.808 180,336 -0.27(-3.87%)
Feb 18, 2011 7.189 7.217 6.977 7.083 93,016 -0.13(-1.87%)
Feb 17, 2011 7.054 7.280 7.049 7.217 205,004 +0.17(+2.39%)
Feb 16, 2011 7.097 7.131 6.977 7.049 64,770 -0.08(-1.08%)
Feb 15, 2011 7.208 7.208 7.102 7.126 16,061 -0.08(-1.13%)
Feb 14, 2011 7.318 7.318 7.203 7.208 34,491 -0.13(-1.77%)
Feb 11, 2011 7.371 7.376 7.266 7.338 80,750 -0.00(-0.07%)
Feb 10, 2011 7.549 7.636 7.343 7.343 148,748 -0.24(-3.11%)
Feb 09, 2011 7.703 7.732 7.516 7.578 25,087 -0.18(-2.30%)
Feb 08, 2011 7.727 7.795 7.727 7.756 32,978 +0.03(+0.37%)
Feb 07, 2011 7.886 7.886 7.660 7.727 34,585 -0.18(-2.25%)
Feb 04, 2011 7.684 7.973 7.684 7.905 144,822 +0.22(+2.88%)
Feb 03, 2011 7.607 7.699 7.602 7.684 45,595 +0.03(+0.38%)
Feb 02, 2011 7.612 7.708 7.588 7.655 36,958 -0.05(-0.62%)
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.