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 )

9.322 +0.072 (+0.77%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 18, 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 (%)
Jun 30, 2010 4.887 5.000 4.854 4.920 44,189 +0.05(+1.06%)
Jun 29, 2010 5.071 5.071 4.844 4.868 59,336 -0.17(-3.37%)
Jun 25, 2010 5.038 5.113 4.981 5.038 22,971 -0.03(-0.65%)
Jun 24, 2010 4.990 5.092 4.943 5.071 146,319 +0.02(+0.37%)
Jun 23, 2010 5.042 5.056 4.844 5.052 105,289 +0.05(+1.04%)
Jun 22, 2010 4.793 5.009 4.793 5.000 52,595 +0.18(+3.82%)
Jun 21, 2010 4.990 5.085 4.811 4.816 76,323 -0.15(-2.94%)
Jun 18, 2010 4.962 5.009 4.943 4.962 55,975 -0.04(-0.75%)
Jun 17, 2010 5.160 5.160 4.943 5.000 79,668 -0.17(-3.28%)
Jun 16, 2010 5.184 5.184 5.075 5.170 92,918 -0.01(-0.27%)
Jun 15, 2010 5.052 5.184 5.014 5.184 61,766 +0.09(+1.85%)
Jun 14, 2010 5.085 5.184 5.056 5.089 84,502 +0.00(+0.00%)
Jun 11, 2010 5.009 5.089 4.986 5.089 46,534 +0.00(+0.00%)
Jun 10, 2010 5.198 5.226 5.014 5.089 50,462 +0.04(+0.75%)
Jun 09, 2010 4.962 5.141 4.962 5.052 48,193 +0.06(+1.23%)
Jun 08, 2010 5.047 5.104 4.901 4.990 67,090 +0.00(+0.00%)
Jun 07, 2010 5.009 5.104 4.972 4.990 52,993 -0.07(-1.31%)
Jun 04, 2010 5.056 5.193 5.023 5.056 60,325 -0.14(-2.72%)
Jun 03, 2010 5.174 5.217 5.137 5.198 71,491 +0.00(+0.09%)
Jun 02, 2010 5.118 5.207 5.089 5.193 109,272 +0.07(+1.29%)
Jun 01, 2010 5.104 5.188 5.080 5.127 49,206 -0.06(-1.09%)
May 28, 2010 5.184 5.212 5.047 5.184 157,759 -0.01(-0.18%)
May 27, 2010 5.042 5.193 5.023 5.193 181,403 +0.16(+3.28%)
May 26, 2010 5.023 5.141 5.014 5.028 53,034 +0.00(+0.00%)
May 25, 2010 5.005 5.099 5.000 5.028 55,249 -0.13(-2.56%)
May 24, 2010 5.089 5.184 5.056 5.160 64,306 +0.00(+0.09%)
May 21, 2010 5.170 5.179 5.089 5.155 98,265 -0.07(-1.26%)
May 20, 2010 5.137 5.231 5.089 5.221 176,217 -0.31(-5.54%)
May 19, 2010 5.726 5.773 5.481 5.528 241,370 -0.20(-3.46%)
May 18, 2010 5.697 5.905 5.664 5.726 94,622 +0.02(+0.41%)
May 17, 2010 5.655 5.815 5.603 5.702 109,304 +0.09(+1.68%)
May 14, 2010 5.608 5.905 5.523 5.608 159,395 -0.27(-4.65%)
May 13, 2010 5.457 5.928 5.066 5.881 326,407 +0.01(+0.24%)
May 12, 2010 5.853 5.909 5.796 5.867 58,723 +0.05(+0.81%)
May 11, 2010 5.848 5.886 5.792 5.820 72,194 -0.10(-1.67%)
May 10, 2010 5.942 5.975 5.829 5.919 267,894 +0.56(+10.47%)
May 07, 2010 5.419 5.481 5.325 5.358 221,128 -0.14(-2.49%)
May 06, 2010 5.631 5.749 5.419 5.495 173,893 -0.22(-3.80%)
May 05, 2010 5.754 5.763 5.645 5.711 72,858 -0.12(-2.02%)
May 04, 2010 5.985 5.985 5.740 5.829 89,368 -0.16(-2.75%)
May 03, 2010 6.093 6.093 5.843 5.994 105,996 +0.00(+0.08%)
Apr 30, 2010 6.131 6.131 5.759 5.989 178,275 -0.13(-2.08%)
Apr 29, 2010 5.924 6.159 5.891 6.117 426,566 +0.18(+3.02%)
Apr 28, 2010 6.046 6.046 5.735 5.938 319,710 -0.02(-0.40%)
Apr 27, 2010 6.371 6.569 5.914 5.961 253,364 -0.27(-4.38%)
Apr 26, 2010 6.074 6.362 6.074 6.235 565,649 +0.12(+2.00%)
Apr 23, 2010 6.008 6.206 6.008 6.112 97,334 +0.12(+2.05%)
Apr 22, 2010 5.980 6.004 5.947 5.989 319,695 +0.01(+0.16%)
Apr 21, 2010 5.872 6.032 5.867 5.980 193,806 +0.08(+1.44%)
Apr 20, 2010 5.777 5.942 5.754 5.895 286,290 +0.27(+4.77%)
Apr 19, 2010 5.518 5.627 5.462 5.627 258,249 +0.18(+3.38%)
Apr 16, 2010 5.561 5.561 5.254 5.443 364,281 -0.11(-2.04%)
Apr 15, 2010 5.627 5.627 5.532 5.556 69,632 +0.03(+0.51%)
Apr 14, 2010 5.556 5.594 5.424 5.528 113,608 -0.12(-2.17%)
Apr 13, 2010 5.561 5.655 5.561 5.650 85,701 +0.07(+1.18%)
Apr 12, 2010 5.664 5.664 5.561 5.584 37,834 -0.03(-0.59%)
Apr 09, 2010 5.556 5.711 5.514 5.617 141,233 +0.07(+1.19%)
Apr 08, 2010 5.504 5.551 5.476 5.551 82,982 -0.00(-0.08%)
Apr 07, 2010 5.594 5.622 5.542 5.556 251,632 -0.02(-0.34%)
Apr 06, 2010 5.429 5.631 5.429 5.575 68,881 +0.12(+2.16%)
Apr 05, 2010 5.363 5.528 5.363 5.457 155,987 +0.05(+0.87%)
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.