Skip to main content

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

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.982 10.31 9.982 10.30 74,964 +0.29(+2.91%)
Jan 28, 2011 10.22 10.24 9.839 10.01 82,784 -0.22(-2.15%)
Jan 27, 2011 10.30 10.31 10.23 10.23 23,315 +0.00(+0.00%)
Jan 26, 2011 10.38 10.38 10.18 10.23 34,537 -0.06(-0.63%)
Jan 25, 2011 10.37 10.39 10.16 10.29 23,853 -0.17(-1.67%)
Jan 24, 2011 10.60 10.62 10.46 10.47 57,439 -0.13(-1.22%)
Jan 21, 2011 10.50 10.69 10.50 10.60 66,901 +0.09(+0.86%)
Jan 20, 2011 10.44 10.53 10.22 10.51 53,656 +0.08(+0.81%)
Jan 19, 2011 10.31 10.55 10.25 10.42 86,586 +0.17(+1.64%)
Jan 18, 2011 10.23 10.53 10.18 10.25 132,139 +0.01(+0.06%)
Jan 14, 2011 10.18 10.39 10.13 10.25 147,810 +0.06(+0.57%)
Jan 13, 2011 10.40 10.41 10.19 10.19 19,319 -0.17(-1.69%)
Jan 12, 2011 10.42 10.50 10.33 10.36 41,842 +0.01(+0.06%)
Jan 11, 2011 10.56 10.56 10.36 10.36 53,605 -0.08(-0.81%)
Jan 10, 2011 10.62 10.62 10.36 10.44 39,020 -0.18(-1.71%)
Jan 07, 2011 10.79 10.85 10.47 10.62 49,555 -0.24(-2.21%)
Jan 06, 2011 10.78 11.04 10.75 10.86 119,741 +0.16(+1.45%)
Jan 05, 2011 10.50 10.76 10.50 10.71 194,599 +0.12(+1.13%)
Jan 04, 2011 10.52 10.61 10.45 10.59 87,495 +0.06(+0.59%)
Jan 03, 2011 10.48 10.75 10.45 10.53 84,374 +0.10(+0.99%)
Dec 31, 2010 10.40 10.48 10.36 10.42 26,499 +0.03(+0.25%)
Dec 30, 2010 10.26 10.40 10.26 10.40 52,745 +0.16(+1.58%)
Dec 29, 2010 10.25 10.27 10.14 10.23 76,414 +0.08(+0.83%)
Dec 28, 2010 10.19 10.20 10.11 10.15 37,603 -0.05(-0.51%)
Dec 27, 2010 10.13 10.22 10.10 10.20 76,216 -0.01(-0.13%)
Dec 23, 2010 10.44 10.45 10.06 10.22 88,500 -0.30(-2.83%)
Dec 22, 2010 10.26 10.52 10.19 10.51 74,742 +0.25(+2.46%)
Dec 21, 2010 10.11 10.42 10.07 10.26 119,541 +0.33(+3.33%)
Dec 20, 2010 10.21 10.34 9.762 9.930 242,890 -0.27(-2.61%)
Dec 17, 2010 10.22 10.25 10.14 10.20 24,498 -0.03(-0.32%)
Dec 16, 2010 10.16 10.36 10.16 10.23 94,679 +0.02(+0.19%)
Dec 15, 2010 10.23 10.34 10.09 10.21 400,354 -0.10(-1.01%)
Dec 14, 2010 10.22 10.44 10.12 10.31 341,106 +0.09(+0.89%)
Dec 13, 2010 10.29 10.36 10.21 10.22 88,828 -0.14(-1.37%)
Dec 10, 2010 10.38 10.43 10.20 10.36 73,507 +0.03(+0.25%)
Dec 09, 2010 10.44 10.49 10.23 10.34 92,017 -0.03(-0.25%)
Dec 08, 2010 10.51 10.51 10.25 10.36 36,893 -0.18(-1.72%)
Dec 07, 2010 10.49 10.57 10.42 10.55 59,474 +0.01(+0.12%)
Dec 06, 2010 10.64 10.66 10.40 10.53 113,050 -0.10(-0.97%)
Dec 03, 2010 10.63 10.65 10.53 10.64 58,449 +0.01(+0.06%)
Dec 02, 2010 10.27 10.71 10.27 10.63 254,705 +0.25(+2.43%)
Dec 01, 2010 10.60 10.60 10.22 10.38 122,549 -0.01(-0.12%)
Nov 30, 2010 10.40 10.63 10.12 10.39 299,055 -0.03(-0.25%)
Nov 29, 2010 10.45 10.60 10.14 10.42 673,194 -0.05(-0.49%)
Nov 26, 2010 10.46 10.69 10.24 10.47 120,153 +0.12(+1.19%)
Nov 24, 2010 10.26 10.34 10.34 10.34 60,146 +0.19(+1.85%)
Nov 23, 2010 10.14 10.19 10.03 10.16 15,104 -0.10(-1.01%)
Nov 22, 2010 10.42 10.55 10.12 10.26 66,159 -0.07(-0.69%)
Nov 19, 2010 10.44 10.55 10.27 10.33 56,340 -0.08(-0.82%)
Nov 18, 2010 10.51 10.82 10.41 10.42 74,475 +0.16(+1.59%)
Nov 17, 2010 10.16 10.31 10.12 10.25 68,325 +0.07(+0.70%)
Nov 16, 2010 10.56 10.56 10.11 10.18 93,723 -0.40(-3.75%)
Nov 15, 2010 10.14 10.70 10.14 10.58 113,647 +0.45(+4.45%)
Nov 12, 2010 10.47 10.47 10.00 10.13 173,036 -0.53(-4.93%)
Nov 11, 2010 10.92 10.93 10.64 10.65 77,514 -0.25(-2.30%)
Nov 10, 2010 10.64 10.90 10.54 10.90 58,768 +0.30(+2.83%)
Nov 09, 2010 10.94 11.24 10.50 10.60 172,953 -0.37(-3.36%)
Nov 08, 2010 11.01 11.59 10.85 10.97 336,639 -0.01(-0.11%)
Nov 05, 2010 10.37 11.07 10.37 10.99 466,184 +0.56(+5.40%)
Nov 04, 2010 9.628 10.47 9.628 10.42 799,670 +0.83(+8.68%)
Nov 03, 2010 9.660 9.660 9.416 9.591 327,251 +0.05(+0.52%)
Nov 02, 2010 9.628 9.941 9.478 9.541 482,419 +0.01(+0.13%)
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.