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 (%)
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%)
Aug 01, 2011 6.274 6.394 6.224 6.309 78,050 +0.00(+0.00%)
Jul 29, 2011 6.264 6.319 6.264 6.309 5,044 -0.01(-0.16%)
Jul 28, 2011 6.304 6.339 6.284 6.319 69,618 -0.03(-0.55%)
Jul 27, 2011 6.423 6.433 6.304 6.354 41,539 -0.07(-1.16%)
Jul 26, 2011 6.443 6.458 6.394 6.428 23,700 -0.03(-0.54%)
Jul 25, 2011 6.543 6.543 6.463 6.463 27,008 -0.08(-1.22%)
Jul 22, 2011 6.573 6.588 6.518 6.543 13,063 -0.06(-0.90%)
Jul 21, 2011 6.478 6.603 6.478 6.603 60,482 +0.13(+2.08%)
Jul 20, 2011 6.478 6.533 6.458 6.468 9,070 +0.02(+0.39%)
Jul 19, 2011 6.483 6.503 6.433 6.443 143,838 +0.04(+0.62%)
Jul 18, 2011 6.418 6.468 6.394 6.403 59,672 -0.05(-0.77%)
Jul 15, 2011 6.488 6.513 6.453 6.453 36,261 -0.04(-0.69%)
Jul 14, 2011 6.493 6.538 6.473 6.498 11,868 -0.00(-0.08%)
Jul 13, 2011 6.588 6.588 6.379 6.503 69,015 -0.06(-0.98%)
Jul 12, 2011 6.642 6.642 6.568 6.568 20,108 -0.07(-1.12%)
Jul 11, 2011 6.682 6.777 6.642 6.642 22,015 -0.11(-1.69%)
Jul 08, 2011 6.762 6.777 6.707 6.757 28,567 -0.05(-0.73%)
Jul 07, 2011 6.966 6.966 6.782 6.806 29,317 +0.09(+1.33%)
Jul 06, 2011 6.851 6.871 6.662 6.717 82,437 -0.12(-1.82%)
Jul 05, 2011 6.792 6.916 6.747 6.841 25,384 +0.07(+1.10%)
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.