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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 7.374 7.693 7.374 7.686 19,078 +0.31(+4.22%)
Dec 29, 2011 7.463 7.486 7.263 7.374 138,462 -0.05(-0.70%)
Dec 28, 2011 7.404 7.441 7.348 7.426 14,938 +0.05(+0.70%)
Dec 27, 2011 7.397 7.471 7.337 7.374 28,454 +0.00(+0.00%)
Dec 23, 2011 7.404 7.434 7.360 7.374 12,526 +0.10(+1.32%)
Dec 21, 2011 7.337 7.374 7.204 7.278 28,408 -0.04(-0.51%)
Dec 20, 2011 7.456 7.471 7.300 7.315 35,670 -0.16(-2.18%)
Dec 19, 2011 7.419 7.486 7.337 7.478 10,051 +0.03(+0.40%)
Dec 16, 2011 7.426 7.449 7.108 7.449 28,299 +0.02(+0.30%)
Dec 15, 2011 7.463 7.478 7.383 7.426 8,663 -0.02(-0.30%)
Dec 14, 2011 7.389 7.478 7.352 7.449 9,236 +0.04(+0.50%)
Dec 13, 2011 7.508 7.508 7.377 7.412 17,607 -0.08(-1.09%)
Dec 12, 2011 7.649 7.671 7.419 7.493 13,967 -0.16(-2.03%)
Dec 09, 2011 7.760 7.834 7.538 7.649 16,006 -0.07(-0.96%)
Dec 08, 2011 8.167 8.175 7.671 7.723 24,996 -0.56(-6.71%)
Dec 07, 2011 8.086 8.597 8.034 8.279 33,474 +0.17(+2.10%)
Dec 06, 2011 7.804 8.116 7.723 8.108 23,790 +0.24(+3.01%)
Dec 05, 2011 7.530 7.945 7.308 7.871 37,219 +0.42(+5.67%)
Dec 02, 2011 7.449 7.515 7.337 7.449 55,152 +0.10(+1.31%)
Dec 01, 2011 7.374 7.471 7.278 7.352 57,708 -0.06(-0.80%)
Nov 30, 2011 7.174 7.419 6.922 7.412 92,470 +0.34(+4.82%)
Nov 29, 2011 7.048 7.167 7.041 7.071 10,726 +0.00(+0.00%)
Nov 28, 2011 7.189 7.189 7.071 7.071 7,501 -0.01(-0.10%)
Nov 25, 2011 7.256 7.293 7.041 7.078 4,633 -0.18(-2.45%)
Nov 23, 2011 7.330 7.508 7.145 7.256 32,479 -0.13(-1.81%)
Nov 22, 2011 7.056 7.397 7.056 7.389 45,879 +0.47(+6.72%)
Nov 21, 2011 6.984 7.058 6.863 6.924 18,055 -0.17(-2.35%)
Nov 18, 2011 6.984 7.172 6.910 7.090 15,634 +0.10(+1.42%)
Nov 17, 2011 7.193 7.193 6.890 6.991 28,690 -0.17(-2.44%)
Nov 16, 2011 7.179 7.226 7.085 7.166 95,348 +0.07(+1.04%)
Nov 15, 2011 6.789 7.092 6.756 7.092 19,217 +0.30(+4.46%)
Nov 14, 2011 6.789 6.816 6.756 6.789 11,704 +0.03(+0.50%)
Nov 11, 2011 6.789 6.823 6.736 6.756 19,998 -0.03(-0.50%)
Nov 10, 2011 6.830 6.836 6.789 6.789 1,041 -0.01(-0.10%)
Nov 09, 2011 6.924 6.957 6.789 6.796 13,018 -0.22(-3.07%)
Nov 08, 2011 6.756 7.065 6.742 7.011 43,971 +0.24(+3.47%)
Nov 07, 2011 6.823 6.823 6.776 6.776 1,338 -0.01(-0.20%)
Nov 04, 2011 6.776 6.843 6.729 6.789 9,669 +0.01(+0.20%)
Nov 03, 2011 6.776 6.816 6.756 6.776 11,184 +0.02(+0.30%)
Nov 02, 2011 6.608 6.803 6.608 6.756 7,368 +0.18(+2.76%)
Nov 01, 2011 6.803 6.803 6.460 6.574 55,216 -0.23(-3.36%)
Oct 31, 2011 7.105 7.105 6.722 6.803 7,667 -0.30(-4.26%)
Oct 28, 2011 7.146 7.159 6.937 7.105 23,352 -0.08(-1.12%)
Oct 27, 2011 6.877 7.266 6.877 7.186 46,637 +0.23(+3.29%)
Oct 26, 2011 6.917 6.957 6.910 6.957 18,778 +0.07(+0.98%)
Oct 25, 2011 6.930 6.930 6.803 6.890 12,490 -0.07(-1.06%)
Oct 24, 2011 6.944 6.964 6.883 6.964 4,117 -0.02(-0.29%)
Oct 21, 2011 6.951 7.018 6.863 6.984 15,658 +0.08(+1.17%)
Oct 20, 2011 6.951 6.998 6.877 6.904 207,701 -0.01(-0.10%)
Oct 19, 2011 6.890 7.011 6.830 6.910 14,313 -0.12(-1.72%)
Oct 18, 2011 6.729 7.058 6.729 7.031 19,691 +0.24(+3.56%)
Oct 17, 2011 6.695 6.848 6.621 6.789 49,093 +0.00(+0.00%)
Oct 14, 2011 6.937 7.018 6.635 6.789 25,140 -0.08(-1.17%)
Oct 13, 2011 6.729 7.011 6.661 6.870 59,384 +0.15(+2.30%)
Oct 12, 2011 6.729 6.857 6.386 6.715 11,224 -0.02(-0.30%)
Oct 11, 2011 6.453 6.998 6.453 6.736 48,715 +0.32(+4.92%)
Oct 10, 2011 6.359 6.453 6.332 6.420 22,489 +0.09(+1.49%)
Oct 07, 2011 6.231 6.426 6.218 6.325 24,232 +0.15(+2.39%)
Oct 06, 2011 6.003 6.184 6.003 6.178 5,462 +0.15(+2.57%)
Oct 05, 2011 5.862 6.160 5.862 6.023 36,728 +0.21(+3.58%)
Oct 04, 2011 5.700 5.848 5.452 5.815 50,155 +0.03(+0.58%)
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.