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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2011 5.657 5.752 5.578 5.578 72,975 -0.10(-1.82%)
Aug 31, 2011 5.622 5.811 5.622 5.681 132,464 +0.09(+1.67%)
Aug 30, 2011 5.523 5.597 5.518 5.588 26,710 +0.01(+0.18%)
Aug 29, 2011 5.498 5.647 5.498 5.578 53,899 +0.08(+1.45%)
Aug 26, 2011 5.364 5.523 5.194 5.498 59,804 +0.01(+0.27%)
Aug 25, 2011 5.702 5.702 5.473 5.483 87,219 -0.11(-1.96%)
Aug 24, 2011 5.428 5.747 5.299 5.592 92,402 +0.09(+1.63%)
Aug 23, 2011 5.513 5.568 5.015 5.503 51,642 -0.03(-0.63%)
Aug 22, 2011 5.488 5.672 5.468 5.538 34,332 +0.06(+1.09%)
Aug 19, 2011 5.592 5.592 5.309 5.478 82,640 -0.14(-2.48%)
Aug 18, 2011 5.826 5.826 5.553 5.617 37,276 -0.28(-4.81%)
Aug 17, 2011 5.657 6.105 5.657 5.901 82,855 +0.27(+4.77%)
Aug 16, 2011 5.742 5.841 5.617 5.632 80,968 -0.14(-2.41%)
Aug 15, 2011 5.687 5.811 5.528 5.772 30,593 +0.13(+2.38%)
Aug 12, 2011 5.742 5.747 5.528 5.637 46,182 -0.08(-1.39%)
Aug 11, 2011 5.632 5.787 5.573 5.717 90,477 +0.07(+1.32%)
Aug 10, 2011 5.732 5.732 5.622 5.642 107,257 -0.07(-1.31%)
Aug 09, 2011 5.821 5.806 5.622 5.717 117,415 +0.07(+1.23%)
Aug 08, 2011 5.821 5.901 5.568 5.647 339,796 -0.39(-6.43%)
Aug 05, 2011 6.090 6.135 5.878 6.035 53,566 -0.07(-1.14%)
Aug 04, 2011 6.269 6.269 6.075 6.105 65,707 -0.17(-2.70%)
Aug 03, 2011 6.279 6.289 6.070 6.274 29,377 -0.08(-1.33%)
Aug 02, 2011 6.299 6.540 6.294 6.359 18,593 +0.05(+0.79%)
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.