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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 24, 2011 6.168 6.390 6.159 6.375 91,840 +0.18(+2.95%)
May 23, 2011 6.231 6.246 6.159 6.193 50,912 -0.06(-1.00%)
May 20, 2011 6.332 6.332 6.193 6.255 23,769 -0.10(-1.59%)
May 19, 2011 6.390 6.390 6.303 6.356 31,151 -0.01(-0.15%)
May 18, 2011 6.221 6.385 6.221 6.366 80,343 +0.13(+2.00%)
May 17, 2011 6.193 6.250 6.188 6.241 20,211 +0.03(+0.46%)
May 16, 2011 6.164 6.255 6.149 6.212 182,020 +0.04(+0.62%)
May 13, 2011 6.255 6.255 6.149 6.173 36,800 -0.08(-1.31%)
May 12, 2011 6.284 6.297 6.188 6.255 129,328 -0.01(-0.23%)
May 11, 2011 6.313 6.361 6.159 6.270 105,544 -0.07(-1.06%)
May 10, 2011 6.202 6.361 6.183 6.337 118,459 +0.16(+2.57%)
May 09, 2011 6.193 6.197 6.159 6.178 16,219 -0.02(-0.39%)
May 06, 2011 6.255 6.255 6.197 6.202 16,852 -0.02(-0.31%)
May 05, 2011 6.270 6.289 6.188 6.221 152,520 -0.11(-1.67%)
May 04, 2011 6.385 6.481 6.260 6.327 83,076 -0.07(-1.05%)
May 03, 2011 6.188 6.679 6.168 6.395 220,693 +0.20(+3.18%)
May 02, 2011 6.197 6.207 6.183 6.197 641,015 +0.11(+1.74%)
Apr 29, 2011 6.015 6.096 6.015 6.091 160,079 +0.08(+1.28%)
Apr 28, 2011 5.981 6.034 5.938 6.015 104,715 +0.02(+0.32%)
Apr 27, 2011 5.962 6.058 5.962 5.995 112,259 +0.00(+0.00%)
Apr 26, 2011 6.043 6.077 5.995 5.995 136,914 -0.05(-0.80%)
Apr 25, 2011 6.058 6.072 6.024 6.043 85,060 -0.07(-1.18%)
Apr 21, 2011 6.154 6.159 6.067 6.116 88,190 -0.04(-0.63%)
Apr 20, 2011 6.197 6.217 6.125 6.154 150,855 +0.01(+0.24%)
Apr 19, 2011 6.067 6.159 6.067 6.140 59,003 -0.00(-0.08%)
Apr 18, 2011 6.183 6.214 6.135 6.144 345,204 -0.19(-3.04%)
Apr 15, 2011 6.395 6.423 6.322 6.337 215,532 -0.06(-0.90%)
Apr 14, 2011 6.452 6.500 6.303 6.395 737,052 -0.06(-1.01%)
Apr 13, 2011 6.587 6.592 6.428 6.460 39,963 -0.13(-2.01%)
Apr 12, 2011 6.520 6.592 6.375 6.592 80,237 +0.01(+0.15%)
Apr 11, 2011 6.587 6.616 6.544 6.582 128,707 -0.02(-0.36%)
Apr 08, 2011 6.635 6.650 6.602 6.606 86,070 -0.02(-0.36%)
Apr 07, 2011 6.621 6.679 6.616 6.630 37,625 +0.00(+0.07%)
Apr 06, 2011 6.630 6.659 6.616 6.626 64,728 +0.00(+0.00%)
Apr 05, 2011 6.640 6.659 6.616 6.626 85,148 +0.00(+0.00%)
Apr 04, 2011 6.602 6.664 6.602 6.626 65,678 +0.01(+0.15%)
Apr 01, 2011 6.736 6.765 6.515 6.616 197,044 -0.05(-0.79%)
Mar 31, 2011 6.751 6.760 6.645 6.669 182,895 -0.09(-1.28%)
Mar 30, 2011 6.765 6.765 6.756 6.756 183,335 -0.03(-0.43%)
Mar 29, 2011 6.852 6.857 6.770 6.785 23,497 -0.12(-1.80%)
Mar 28, 2011 6.832 6.909 6.823 6.909 153,545 +0.08(+1.13%)
Mar 25, 2011 6.808 6.842 6.736 6.832 18,532 +0.08(+1.14%)
Mar 24, 2011 6.746 6.775 6.736 6.756 14,548 +0.02(+0.29%)
Mar 23, 2011 6.712 6.780 6.712 6.736 20,976 -0.02(-0.36%)
Mar 22, 2011 6.703 6.760 6.654 6.760 26,471 +0.02(+0.36%)
Mar 21, 2011 6.832 6.833 6.722 6.736 53,620 +0.05(+0.72%)
Mar 18, 2011 6.780 6.780 6.630 6.688 47,237 -0.05(-0.71%)
Mar 17, 2011 6.727 6.794 6.650 6.736 29,528 +0.10(+1.45%)
Mar 16, 2011 6.640 6.780 6.621 6.640 78,175 -0.07(-1.00%)
Mar 15, 2011 6.611 6.852 6.597 6.707 91,632 -0.14(-2.11%)
Mar 14, 2011 6.760 6.852 6.683 6.852 30,270 +0.00(+0.00%)
Mar 11, 2011 6.804 6.895 6.592 6.852 69,756 +0.02(+0.35%)
Mar 10, 2011 6.837 6.866 6.592 6.828 108,815 -0.11(-1.53%)
Mar 09, 2011 6.905 6.943 6.828 6.934 53,620 +0.00(+0.07%)
Mar 08, 2011 6.789 6.929 6.775 6.929 16,595 +0.19(+2.86%)
Mar 07, 2011 6.866 6.885 6.727 6.736 65,751 -0.05(-0.71%)
Mar 04, 2011 6.948 6.948 6.751 6.784 65,867 -0.13(-1.81%)
Mar 03, 2011 6.866 6.972 6.780 6.909 189,329 +0.08(+1.20%)
Mar 02, 2011 6.837 6.900 6.746 6.828 47,801 -0.02(-0.28%)
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.