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 )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2010 6.923 7.069 6.871 6.970 155,489 +0.09(+1.37%)
Sep 29, 2010 6.899 6.913 6.743 6.875 116,237 -0.08(-1.15%)
Sep 28, 2010 6.833 6.974 6.758 6.956 198,904 +0.14(+2.00%)
Sep 27, 2010 6.682 6.833 6.678 6.819 136,831 +0.14(+2.12%)
Sep 24, 2010 6.390 6.678 6.362 6.678 146,334 +0.28(+4.34%)
Sep 23, 2010 6.301 6.400 6.263 6.399 86,000 +0.02(+0.30%)
Sep 22, 2010 6.192 6.470 6.192 6.381 142,249 +0.15(+2.42%)
Sep 21, 2010 6.173 6.258 6.107 6.230 81,580 -0.02(-0.38%)
Sep 20, 2010 6.046 6.286 6.046 6.253 72,442 +0.17(+2.87%)
Sep 17, 2010 6.079 6.192 6.005 6.079 53,206 -0.02(-0.31%)
Sep 15, 2010 6.169 6.202 6.008 6.098 96,366 -0.12(-1.97%)
Sep 14, 2010 6.206 6.395 6.187 6.220 72,459 +0.01(+0.15%)
Sep 13, 2010 6.263 6.362 6.084 6.211 112,351 -0.05(-0.83%)
Sep 10, 2010 6.244 6.286 6.169 6.263 50,576 +0.02(+0.30%)
Sep 09, 2010 6.447 6.503 6.211 6.244 62,483 -0.07(-1.05%)
Sep 08, 2010 6.395 6.484 6.187 6.310 104,899 -0.05(-0.74%)
Sep 07, 2010 6.329 6.399 6.315 6.357 17,910 +0.01(+0.15%)
Sep 03, 2010 6.291 6.390 6.211 6.348 97,599 +0.11(+1.81%)
Sep 02, 2010 6.136 6.282 6.084 6.235 119,114 +0.09(+1.46%)
Sep 01, 2010 5.933 6.202 5.825 6.145 199,260 +0.24(+4.07%)
Aug 31, 2010 5.905 5.938 5.716 5.905 212 +0.06(+1.05%)
Aug 30, 2010 5.938 5.971 5.820 5.843 47,188 -0.07(-1.20%)
Aug 27, 2010 5.914 5.938 5.796 5.914 25,577 +0.11(+1.87%)
Aug 26, 2010 5.862 5.895 5.777 5.806 33,218 -0.05(-0.81%)
Aug 25, 2010 5.693 5.872 5.664 5.853 35,928 +0.07(+1.22%)
Aug 24, 2010 5.919 5.938 5.782 5.782 70,159 -0.22(-3.69%)
Aug 23, 2010 6.079 6.136 6.004 6.004 88,508 -0.04(-0.62%)
Aug 20, 2010 5.938 6.079 5.886 6.041 71,334 +0.10(+1.75%)
Aug 19, 2010 6.164 6.173 5.891 5.938 54,528 -0.21(-3.45%)
Aug 18, 2010 5.881 6.159 5.848 6.150 259,966 +0.31(+5.33%)
Aug 17, 2010 5.891 5.895 5.754 5.839 76,209 -0.03(-0.48%)
Aug 16, 2010 5.754 5.886 5.721 5.867 54,795 +0.07(+1.22%)
Aug 13, 2010 5.796 5.839 5.726 5.796 106,911 +0.03(+0.49%)
Aug 12, 2010 5.457 5.839 5.457 5.768 114,202 +0.20(+3.64%)
Aug 11, 2010 5.740 5.749 5.438 5.565 81,302 -0.22(-3.83%)
Aug 10, 2010 5.773 5.886 5.679 5.787 88,502 -0.00(-0.08%)
Aug 09, 2010 5.693 5.796 5.518 5.792 102,554 +0.11(+1.91%)
Aug 06, 2010 5.683 5.683 5.528 5.683 169,503 +0.04(+0.67%)
Aug 05, 2010 5.537 5.683 5.528 5.645 112,840 +0.10(+1.87%)
Aug 04, 2010 5.396 5.584 5.325 5.542 165,379 +0.15(+2.80%)
Aug 03, 2010 5.151 5.396 5.122 5.391 265,120 +0.21(+4.00%)
Aug 02, 2010 5.184 5.231 5.151 5.184 224,094 +0.02(+0.46%)
Jul 30, 2010 5.160 5.188 5.071 5.160 78,728 -0.01(-0.18%)
Jul 29, 2010 5.151 5.184 5.118 5.170 69,590 +0.08(+1.67%)
Jul 28, 2010 5.174 5.184 4.995 5.085 82,689 -0.10(-1.91%)
Jul 27, 2010 5.184 5.188 5.113 5.184 568,020 +0.00(+0.00%)
Jul 26, 2010 5.113 5.184 5.009 5.184 120,585 +0.03(+0.55%)
Jul 23, 2010 5.179 5.193 5.047 5.155 56,713 -0.01(-0.18%)
Jul 22, 2010 5.094 5.184 5.009 5.165 125,147 +0.12(+2.43%)
Jul 21, 2010 5.155 5.160 5.009 5.042 117,425 -0.12(-2.28%)
Jul 20, 2010 5.000 5.184 5.000 5.160 114,128 +0.19(+3.89%)
Jul 19, 2010 5.080 5.155 4.929 4.967 56,234 -0.11(-2.14%)
Jul 16, 2010 5.075 5.137 5.000 5.075 72,894 -0.04(-0.83%)
Jul 15, 2010 5.085 5.165 4.962 5.118 104,387 +0.00(+0.09%)
Jul 14, 2010 5.099 5.174 5.066 5.113 39,223 -0.03(-0.55%)
Jul 13, 2010 5.155 5.184 5.061 5.141 73,824 +0.03(+0.55%)
Jul 12, 2010 5.141 5.184 5.094 5.113 39,487 -0.07(-1.36%)
Jul 09, 2010 5.184 5.184 5.132 5.184 301,352 +0.03(+0.55%)
Jul 08, 2010 5.137 5.155 5.118 5.155 7,002 +0.08(+1.58%)
Jul 07, 2010 4.920 5.094 4.920 5.075 23,860 +0.15(+2.96%)
Jul 06, 2010 4.906 4.986 4.906 4.929 57,785 +0.02(+0.48%)
Jul 02, 2010 4.906 5.014 4.840 4.906 21,579 -0.01(-0.19%)
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.