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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2010 7.839 7.883 7.589 7.839 159 +0.08(+1.05%)
Aug 30, 2010 7.883 7.927 7.726 7.758 35,543 -0.09(-1.20%)
Aug 27, 2010 7.852 7.883 7.695 7.852 19,265 +0.14(+1.87%)
Aug 26, 2010 7.783 7.827 7.670 7.708 25,021 -0.06(-0.81%)
Aug 25, 2010 7.558 7.795 7.520 7.770 27,062 +0.09(+1.22%)
Aug 24, 2010 7.858 7.883 7.676 7.676 52,846 -0.29(-3.69%)
Aug 23, 2010 8.071 8.146 7.970 7.970 66,667 -0.05(-0.62%)
Aug 20, 2010 7.883 8.071 7.814 8.021 53,731 +0.14(+1.75%)
Aug 19, 2010 8.183 8.196 7.820 7.883 41,072 -0.28(-3.45%)
Aug 18, 2010 7.808 8.177 7.764 8.164 195,815 +0.41(+5.33%)
Aug 17, 2010 7.820 7.827 7.640 7.752 57,403 -0.04(-0.48%)
Aug 16, 2010 7.639 7.814 7.595 7.789 41,273 +0.09(+1.22%)
Aug 13, 2010 7.695 7.752 7.601 7.695 80,529 +0.04(+0.49%)
Aug 12, 2010 7.245 7.752 7.245 7.658 86,021 +0.27(+3.64%)
Aug 11, 2010 7.620 7.633 7.220 7.389 61,239 -0.29(-3.83%)
Aug 10, 2010 7.664 7.814 7.540 7.683 66,662 -0.01(-0.08%)
Aug 09, 2010 7.558 7.695 7.326 7.689 77,247 +0.14(+1.91%)
Aug 06, 2010 7.545 7.545 7.339 7.545 127,675 +0.05(+0.67%)
Aug 05, 2010 7.351 7.545 7.339 7.495 84,994 +0.14(+1.87%)
Aug 04, 2010 7.163 7.414 7.070 7.357 124,569 +0.20(+2.80%)
Aug 03, 2010 6.838 7.163 6.801 7.157 199,697 +0.28(+4.00%)
Aug 02, 2010 6.882 6.944 6.838 6.882 168,795 +0.03(+0.46%)
Jul 30, 2010 6.851 6.888 6.732 6.851 59,300 -0.01(-0.18%)
Jul 29, 2010 6.838 6.882 6.794 6.863 52,417 +0.11(+1.67%)
Jul 28, 2010 6.869 6.882 6.632 6.750 62,284 -0.13(-1.91%)
Jul 27, 2010 6.882 6.888 6.788 6.882 427,851 +0.00(+0.00%)
Jul 26, 2010 6.788 6.882 6.650 6.882 90,829 +0.04(+0.55%)
Jul 23, 2010 6.876 6.894 6.700 6.844 42,718 -0.01(-0.18%)
Jul 22, 2010 6.763 6.882 6.650 6.857 94,265 +0.16(+2.43%)
Jul 21, 2010 6.844 6.851 6.650 6.694 88,449 -0.16(-2.28%)
Jul 20, 2010 6.638 6.882 6.638 6.851 85,965 +0.26(+3.89%)
Jul 19, 2010 6.744 6.844 6.544 6.594 42,357 -0.14(-2.14%)
Jul 16, 2010 6.738 6.819 6.638 6.738 54,906 -0.06(-0.83%)
Jul 15, 2010 6.750 6.857 6.588 6.794 78,628 +0.01(+0.09%)
Jul 14, 2010 6.769 6.869 6.725 6.788 29,544 -0.04(-0.55%)
Jul 13, 2010 6.844 6.882 6.719 6.826 55,606 +0.04(+0.55%)
Jul 12, 2010 6.826 6.882 6.763 6.788 29,743 -0.09(-1.36%)
Jul 09, 2010 6.882 6.882 6.813 6.882 226,988 +0.04(+0.55%)
Jul 08, 2010 6.819 6.844 6.794 6.844 5,274 +0.11(+1.58%)
Jul 07, 2010 6.532 6.763 6.532 6.738 17,972 +0.19(+2.96%)
Jul 06, 2010 6.513 6.619 6.513 6.544 43,526 +0.03(+0.48%)
Jul 02, 2010 6.513 6.657 6.425 6.513 16,254 -0.01(-0.19%)
Jul 01, 2010 6.557 6.557 6.219 6.525 78,462 -0.01(-0.10%)
Jun 30, 2010 6.488 6.638 6.444 6.532 33,285 +0.07(+1.06%)
Jun 29, 2010 6.732 6.732 6.431 6.463 44,694 -0.23(-3.37%)
Jun 25, 2010 6.688 6.788 6.613 6.688 17,302 -0.04(-0.65%)
Jun 24, 2010 6.625 6.760 6.563 6.732 110,212 +0.03(+0.37%)
Jun 23, 2010 6.694 6.713 6.431 6.707 79,307 +0.07(+1.04%)
Jun 22, 2010 6.363 6.650 6.363 6.638 39,616 +0.24(+3.82%)
Jun 21, 2010 6.625 6.750 6.388 6.394 57,489 -0.19(-2.94%)
Jun 18, 2010 6.588 6.650 6.563 6.588 42,162 -0.05(-0.75%)
Jun 17, 2010 6.851 6.851 6.563 6.638 60,008 -0.23(-3.28%)
Jun 16, 2010 6.882 6.882 6.738 6.863 69,989 -0.02(-0.27%)
Jun 15, 2010 6.707 6.882 6.657 6.882 46,524 +0.13(+1.85%)
Jun 14, 2010 6.750 6.882 6.713 6.757 63,649 +0.00(+0.00%)
Jun 11, 2010 6.650 6.757 6.619 6.757 35,051 +0.00(+0.00%)
Jun 10, 2010 6.901 6.938 6.657 6.757 38,009 +0.05(+0.75%)
Jun 09, 2010 6.588 6.826 6.588 6.707 36,301 +0.08(+1.23%)
Jun 08, 2010 6.700 6.776 6.506 6.625 50,535 +0.00(+0.00%)
Jun 07, 2010 6.650 6.776 6.600 6.625 39,916 -0.09(-1.31%)
Jun 04, 2010 6.713 6.894 6.669 6.713 45,439 -0.19(-2.72%)
Jun 03, 2010 6.869 6.926 6.819 6.901 53,850 +0.01(+0.09%)
Jun 02, 2010 6.794 6.913 6.757 6.894 82,308 +0.09(+1.29%)
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.