Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.59 12.70 12.59 12.68 2,510 -0.02(-0.16%)
Jul 28, 2011 12.67 12.74 12.63 12.70 34,639 -0.07(-0.55%)
Jul 27, 2011 12.91 12.93 12.67 12.77 20,668 -0.15(-1.16%)
Jul 26, 2011 12.95 12.98 12.85 12.92 11,792 -0.07(-0.54%)
Jul 25, 2011 13.15 13.15 12.99 12.99 13,438 -0.16(-1.22%)
Jul 22, 2011 13.21 13.24 13.10 13.15 6,500 -0.12(-0.90%)
Jul 21, 2011 13.02 13.27 13.02 13.27 30,093 +0.27(+2.08%)
Jul 20, 2011 13.02 13.13 12.98 13.00 4,513 +0.05(+0.39%)
Jul 19, 2011 13.03 13.07 12.93 12.95 71,567 +0.08(+0.62%)
Jul 18, 2011 12.90 13.00 12.85 12.87 29,690 -0.10(-0.77%)
Jul 15, 2011 13.04 13.09 12.97 12.97 18,042 -0.09(-0.69%)
Jul 14, 2011 13.05 13.14 13.01 13.06 5,905 -0.01(-0.08%)
Jul 13, 2011 13.24 13.24 12.82 13.07 34,339 -0.13(-0.98%)
Jul 12, 2011 13.35 13.35 13.20 13.20 10,005 -0.15(-1.12%)
Jul 11, 2011 13.43 13.62 13.35 13.35 10,954 -0.23(-1.69%)
Jul 08, 2011 13.59 13.62 13.48 13.58 14,214 -0.10(-0.73%)
Jul 07, 2011 14.00 14.00 13.63 13.68 14,587 +0.18(+1.33%)
Jul 06, 2011 13.77 13.81 13.39 13.50 41,017 -0.25(-1.82%)
Jul 05, 2011 13.65 13.90 13.56 13.75 12,630 +0.15(+1.10%)
Jul 01, 2011 13.71 13.92 13.52 13.60 27,191 -0.16(-1.16%)
Jun 30, 2011 13.58 13.80 13.58 13.76 25,252 +0.23(+1.70%)
Jun 29, 2011 13.58 13.99 13.51 13.53 27,059 +0.04(+0.30%)
Jun 28, 2011 13.64 13.64 13.40 13.49 39,490 -0.05(-0.37%)
Jun 27, 2011 13.71 13.71 13.51 13.54 13,048 -0.12(-0.84%)
Jun 24, 2011 13.32 13.70 13.26 13.65 39,425 +0.38(+2.90%)
Jun 23, 2011 12.95 13.40 12.86 13.27 51,878 +0.26(+2.01%)
Jun 22, 2011 13.05 13.05 12.95 13.01 10,917 -0.06(-0.47%)
Jun 21, 2011 13.10 13.43 13.03 13.07 15,707 +0.10(+0.77%)
Jun 20, 2011 12.83 13.23 12.83 12.97 21,855 +0.11(+0.86%)
Jun 17, 2011 12.96 13.05 12.85 12.86 80,274 -0.02(-0.16%)
Jun 16, 2011 12.99 13.05 12.86 12.88 26,835 -0.14(-1.08%)
Jun 15, 2011 13.01 13.10 12.80 13.02 29,879 -0.18(-1.36%)
Jun 14, 2011 13.20 13.23 13.18 13.20 11,981 +0.04(+0.30%)
Jun 13, 2011 13.05 13.21 13.02 13.16 25,489 +0.11(+0.84%)
Jun 10, 2011 12.95 13.14 12.81 13.05 35,819 +0.08(+0.62%)
Jun 09, 2011 13.00 13.18 12.92 12.97 14,468 -0.04(-0.31%)
Jun 08, 2011 12.93 13.24 12.80 13.01 70,845 +0.19(+1.48%)
Jun 07, 2011 12.86 12.91 12.80 12.82 8,383 +0.01(+0.08%)
Jun 06, 2011 12.84 12.87 12.80 12.81 17,033 -0.02(-0.16%)
Jun 03, 2011 12.83 12.91 12.81 12.83 12,925 -0.42(-3.17%)
May 24, 2011 12.82 13.28 12.80 13.25 44,190 +0.38(+2.95%)
May 23, 2011 12.95 12.98 12.80 12.87 24,497 -0.13(-1.00%)
May 20, 2011 13.16 13.16 12.87 13.00 11,437 -0.21(-1.59%)
May 19, 2011 13.28 13.28 13.10 13.21 14,989 -0.02(-0.15%)
May 18, 2011 12.93 13.27 12.93 13.23 38,658 +0.26(+2.00%)
May 17, 2011 12.87 12.99 12.86 12.97 9,725 +0.06(+0.46%)
May 16, 2011 12.81 13.00 12.78 12.91 87,581 +0.08(+0.62%)
May 13, 2011 13.00 13.00 12.78 12.83 17,707 -0.17(-1.31%)
May 12, 2011 13.06 13.09 12.86 13.00 62,228 -0.03(-0.23%)
May 11, 2011 13.12 13.22 12.80 13.03 50,784 -0.14(-1.06%)
May 10, 2011 12.89 13.22 12.85 13.17 56,998 +0.33(+2.57%)
May 09, 2011 12.87 12.88 12.80 12.84 7,804 -0.05(-0.39%)
May 06, 2011 13.00 13.00 12.88 12.89 8,109 -0.04(-0.31%)
May 05, 2011 13.03 13.07 12.86 12.93 73,387 -0.22(-1.67%)
May 04, 2011 13.27 13.47 13.01 13.15 39,973 -0.14(-1.05%)
May 03, 2011 12.86 13.88 12.82 13.29 106,189 +0.41(+3.18%)
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.