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 )

9.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2011 5.254 5.434 5.070 5.428 126,258 +0.25(+4.82%)
Nov 29, 2011 5.162 5.249 5.157 5.178 14,645 +0.00(+0.00%)
Nov 28, 2011 5.265 5.265 5.178 5.178 10,242 -0.01(-0.10%)
Nov 25, 2011 5.314 5.341 5.157 5.184 6,326 -0.13(-2.45%)
Nov 23, 2011 5.368 5.499 5.233 5.314 44,346 -0.10(-1.81%)
Nov 22, 2011 5.168 5.417 5.168 5.412 62,643 +0.29(+5.60%)
Nov 21, 2011 5.170 5.224 5.080 5.125 24,393 -0.12(-2.35%)
Nov 18, 2011 5.170 5.309 5.115 5.248 21,123 +0.07(+1.42%)
Nov 17, 2011 5.324 5.324 5.100 5.175 38,761 -0.13(-2.44%)
Nov 16, 2011 5.314 5.349 5.244 5.304 128,818 +0.05(+1.04%)
Nov 15, 2011 5.025 5.249 5.000 5.249 25,963 +0.22(+4.46%)
Nov 14, 2011 5.025 5.045 5.000 5.025 15,813 +0.02(+0.50%)
Nov 11, 2011 5.025 5.050 4.985 5.000 27,018 -0.02(-0.50%)
Nov 10, 2011 5.055 5.060 5.025 5.025 1,406 -0.00(-0.10%)
Nov 09, 2011 5.125 5.150 5.025 5.030 17,588 -0.16(-3.07%)
Nov 08, 2011 5.000 5.229 4.990 5.189 59,406 +0.17(+3.47%)
Nov 07, 2011 5.050 5.050 5.015 5.015 1,808 -0.01(-0.20%)
Nov 04, 2011 5.015 5.065 4.980 5.025 13,063 +0.01(+0.20%)
Nov 03, 2011 5.015 5.045 5.000 5.015 15,109 +0.01(+0.30%)
Nov 02, 2011 4.891 5.035 4.891 5.000 9,954 +0.13(+2.76%)
Nov 01, 2011 5.035 5.035 4.781 4.866 74,599 -0.17(-3.36%)
Oct 31, 2011 5.259 5.259 4.976 5.035 10,358 -0.22(-4.26%)
Oct 28, 2011 5.289 5.299 5.135 5.259 31,550 -0.06(-1.12%)
Oct 27, 2011 5.090 5.378 5.090 5.319 63,008 +0.17(+3.28%)
Oct 26, 2011 5.120 5.150 5.115 5.150 25,370 +0.05(+0.98%)
Oct 25, 2011 5.130 5.130 5.035 5.100 16,874 -0.05(-1.06%)
Oct 24, 2011 5.140 5.155 5.095 5.155 5,563 -0.01(-0.29%)
Oct 21, 2011 5.145 5.194 5.080 5.170 21,155 +0.06(+1.17%)
Oct 20, 2011 5.145 5.180 5.090 5.110 280,612 -0.00(-0.10%)
Oct 19, 2011 5.100 5.189 5.055 5.115 19,338 -0.09(-1.72%)
Oct 18, 2011 4.980 5.224 4.980 5.204 26,604 +0.18(+3.56%)
Oct 17, 2011 4.956 5.069 4.901 5.025 66,326 +0.00(+0.00%)
Oct 14, 2011 5.135 5.194 4.911 5.025 33,966 -0.06(-1.17%)
Oct 13, 2011 4.980 5.189 4.930 5.085 80,230 +0.11(+2.30%)
Oct 12, 2011 4.980 5.075 4.727 4.971 15,164 -0.01(-0.30%)
Oct 11, 2011 4.776 5.180 4.776 4.985 65,816 +0.23(+4.92%)
Oct 10, 2011 4.707 4.776 4.687 4.752 30,384 +0.07(+1.49%)
Oct 07, 2011 4.612 4.757 4.602 4.682 32,738 +0.11(+2.39%)
Oct 06, 2011 4.443 4.577 4.443 4.572 7,380 +0.11(+2.57%)
Oct 05, 2011 4.339 4.559 4.339 4.458 49,621 +0.15(+3.58%)
Oct 04, 2011 4.219 4.329 4.035 4.304 67,761 +0.02(+0.58%)
Oct 03, 2011 4.309 4.433 4.204 4.279 92,056 -0.05(-1.15%)
Sep 30, 2011 4.403 4.463 4.284 4.329 60,524 -0.08(-1.81%)
Sep 29, 2011 4.403 4.488 4.339 4.408 44,176 +0.04(+1.03%)
Sep 28, 2011 4.428 4.498 4.359 4.364 88,175 -0.04(-0.90%)
Sep 27, 2011 4.369 4.443 4.239 4.403 69,677 +0.12(+2.79%)
Sep 26, 2011 4.324 4.324 4.239 4.284 47,225 +0.04(+1.06%)
Sep 23, 2011 4.403 4.453 4.160 4.239 215,529 -0.16(-3.62%)
Sep 22, 2011 4.861 4.951 4.219 4.398 366,143 -0.58(-11.60%)
Sep 21, 2011 5.105 5.125 4.941 4.976 13,906 -0.13(-2.63%)
Sep 20, 2011 5.110 5.234 4.901 5.110 35,491 -0.01(-0.29%)
Sep 19, 2011 5.145 5.199 5.015 5.125 45,571 -0.15(-2.83%)
Sep 16, 2011 5.055 5.309 5.055 5.274 81,004 +0.21(+4.13%)
Sep 15, 2011 4.980 5.095 4.906 5.065 61,099 +0.16(+3.35%)
Sep 14, 2011 5.015 5.065 4.901 4.901 27,530 -0.13(-2.57%)
Sep 13, 2011 4.985 5.110 4.971 5.030 28,380 +0.06(+1.29%)
Sep 12, 2011 5.000 5.060 4.912 4.966 106,077 -0.12(-2.34%)
Sep 09, 2011 5.279 5.329 5.040 5.085 59,189 -0.21(-4.04%)
Sep 08, 2011 5.448 5.528 5.257 5.299 61,529 -0.16(-2.92%)
Sep 07, 2011 5.379 5.473 5.269 5.458 51,080 +0.10(+1.95%)
Sep 06, 2011 5.413 5.413 5.294 5.354 50,776 -0.17(-3.15%)
Sep 02, 2011 5.583 5.602 5.488 5.528 77,941 -0.05(-0.89%)
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.