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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Feb 01, 2011 7.732 7.939 7.646 7.703 59,418 +0.05(+0.68%)
Jan 31, 2011 7.415 7.660 7.415 7.650 100,920 +0.22(+2.91%)
Jan 28, 2011 7.588 7.605 7.309 7.434 111,447 -0.16(-2.15%)
Jan 27, 2011 7.650 7.660 7.598 7.598 31,388 +0.00(+0.00%)
Jan 26, 2011 7.713 7.713 7.564 7.598 46,495 -0.05(-0.63%)
Jan 25, 2011 7.703 7.718 7.545 7.646 32,111 -0.13(-1.67%)
Jan 24, 2011 7.877 7.886 7.771 7.776 77,327 -0.10(-1.22%)
Jan 21, 2011 7.800 7.939 7.800 7.872 90,065 +0.07(+0.86%)
Jan 20, 2011 7.756 7.824 7.588 7.804 72,233 +0.06(+0.81%)
Jan 19, 2011 7.655 7.833 7.612 7.742 116,565 +0.13(+1.64%)
Jan 18, 2011 7.602 7.824 7.559 7.617 177,890 +0.00(+0.06%)
Jan 14, 2011 7.564 7.718 7.525 7.612 198,987 +0.04(+0.57%)
Jan 13, 2011 7.723 7.732 7.569 7.569 26,007 -0.13(-1.69%)
Jan 12, 2011 7.742 7.800 7.675 7.699 56,330 +0.00(+0.06%)
Jan 11, 2011 7.843 7.843 7.694 7.694 72,164 -0.06(-0.81%)
Jan 10, 2011 7.891 7.891 7.699 7.756 52,531 -0.13(-1.71%)
Jan 07, 2011 8.016 8.059 7.776 7.891 66,713 -0.18(-2.21%)
Jan 06, 2011 8.007 8.204 7.987 8.069 161,199 +0.12(+1.45%)
Jan 05, 2011 7.800 7.992 7.800 7.954 261,976 +0.09(+1.13%)
Jan 04, 2011 7.814 7.881 7.761 7.865 117,790 +0.05(+0.58%)
Jan 03, 2011 7.785 7.987 7.766 7.819 113,587 +0.08(+0.99%)
Dec 31, 2010 7.723 7.785 7.699 7.742 35,674 +0.02(+0.25%)
Dec 30, 2010 7.622 7.723 7.622 7.723 71,007 +0.12(+1.58%)
Dec 29, 2010 7.612 7.631 7.535 7.602 102,871 +0.06(+0.83%)
Dec 28, 2010 7.569 7.573 7.511 7.540 50,623 -0.04(-0.51%)
Dec 27, 2010 7.525 7.593 7.501 7.578 102,605 -0.01(-0.13%)
Dec 23, 2010 7.752 7.766 7.472 7.588 119,142 -0.22(-2.83%)
Dec 22, 2010 7.622 7.814 7.569 7.809 100,621 +0.19(+2.46%)
Dec 21, 2010 7.506 7.737 7.477 7.622 160,931 +0.25(+3.33%)
Dec 20, 2010 7.583 7.679 7.251 7.376 326,988 -0.20(-2.60%)
Dec 17, 2010 7.588 7.617 7.530 7.573 32,980 -0.02(-0.32%)
Dec 16, 2010 7.545 7.694 7.545 7.598 127,460 +0.01(+0.19%)
Dec 15, 2010 7.598 7.679 7.492 7.583 538,971 -0.08(-1.01%)
Dec 14, 2010 7.593 7.752 7.516 7.660 459,209 +0.07(+0.89%)
Dec 13, 2010 7.646 7.699 7.583 7.593 119,583 -0.11(-1.37%)
Dec 10, 2010 7.713 7.747 7.578 7.699 98,958 +0.02(+0.25%)
Dec 09, 2010 7.752 7.791 7.602 7.679 123,877 -0.02(-0.25%)
Dec 08, 2010 7.809 7.809 7.612 7.699 49,667 -0.13(-1.72%)
Dec 07, 2010 7.795 7.853 7.742 7.833 80,066 +0.01(+0.12%)
Dec 06, 2010 7.901 7.915 7.723 7.824 152,192 -0.08(-0.97%)
Dec 03, 2010 7.896 7.910 7.819 7.901 78,686 +0.00(+0.06%)
Dec 02, 2010 7.631 7.954 7.631 7.896 342,893 +0.19(+2.43%)
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.