Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.828 6.938 6.828 6.919 50,221 +0.12(+1.70%)
Jun 29, 2011 6.828 7.034 6.793 6.803 53,815 +0.02(+0.30%)
Jun 28, 2011 6.858 6.858 6.738 6.783 78,537 -0.03(-0.37%)
Jun 27, 2011 6.894 6.894 6.793 6.808 25,949 -0.06(-0.84%)
Jun 24, 2011 6.697 6.888 6.667 6.866 78,408 +0.19(+2.90%)
Jun 23, 2011 6.511 6.738 6.467 6.672 103,175 +0.13(+2.01%)
Jun 22, 2011 6.562 6.562 6.511 6.541 21,711 -0.03(-0.47%)
Jun 21, 2011 6.587 6.753 6.552 6.572 31,238 +0.05(+0.77%)
Jun 20, 2011 6.451 6.652 6.451 6.521 43,465 +0.06(+0.86%)
Jun 17, 2011 6.516 6.562 6.461 6.466 159,649 -0.01(-0.16%)
Jun 16, 2011 6.532 6.562 6.466 6.476 53,369 -0.07(-1.08%)
Jun 15, 2011 6.542 6.587 6.436 6.547 59,423 -0.09(-1.36%)
Jun 14, 2011 6.637 6.652 6.627 6.637 23,827 +0.02(+0.30%)
Jun 13, 2011 6.562 6.642 6.547 6.617 50,692 +0.06(+0.84%)
Jun 10, 2011 6.511 6.607 6.441 6.562 71,237 +0.04(+0.62%)
Jun 09, 2011 6.537 6.627 6.496 6.521 28,774 -0.02(-0.31%)
Jun 08, 2011 6.501 6.657 6.436 6.542 140,896 +0.31(+4.94%)
Jun 07, 2011 6.253 6.277 6.224 6.234 17,240 +0.00(+0.08%)
Jun 06, 2011 6.243 6.258 6.224 6.229 35,029 -0.01(-0.16%)
Jun 03, 2011 6.239 6.277 6.229 6.239 26,580 -0.20(-3.17%)
May 24, 2011 6.234 6.457 6.224 6.443 90,878 +0.18(+2.95%)
May 23, 2011 6.297 6.312 6.224 6.258 50,379 -0.06(-1.00%)
May 20, 2011 6.399 6.399 6.258 6.321 23,520 -0.10(-1.59%)
May 19, 2011 6.457 6.457 6.370 6.423 30,825 -0.01(-0.15%)
May 18, 2011 6.287 6.453 6.287 6.433 79,502 +0.13(+2.00%)
May 17, 2011 6.258 6.316 6.253 6.307 19,999 +0.03(+0.46%)
May 16, 2011 6.229 6.321 6.214 6.277 180,114 +0.04(+0.62%)
May 13, 2011 6.321 6.321 6.214 6.239 36,415 -0.08(-1.31%)
May 12, 2011 6.350 6.364 6.253 6.321 127,975 -0.01(-0.23%)
May 11, 2011 6.380 6.428 6.224 6.336 104,439 -0.07(-1.06%)
May 10, 2011 6.268 6.428 6.248 6.404 117,219 +0.16(+2.57%)
May 09, 2011 6.258 6.263 6.224 6.243 16,049 -0.02(-0.39%)
May 06, 2011 6.321 6.321 6.263 6.268 16,676 -0.02(-0.31%)
May 05, 2011 6.336 6.355 6.253 6.287 150,924 -0.11(-1.67%)
May 04, 2011 6.453 6.550 6.326 6.394 82,206 -0.07(-1.05%)
May 03, 2011 6.253 6.749 6.234 6.462 218,383 +0.20(+3.18%)
May 02, 2011 6.263 6.273 6.248 6.263 634,306 +0.11(+1.74%)
Apr 29, 2011 6.078 6.161 6.078 6.156 158,403 +0.08(+1.28%)
Apr 28, 2011 6.044 6.098 6.000 6.078 103,619 +0.02(+0.32%)
Apr 27, 2011 6.025 6.122 6.025 6.059 111,084 +0.00(+0.00%)
Apr 26, 2011 6.107 6.141 6.059 6.059 135,481 -0.05(-0.80%)
Apr 25, 2011 6.122 6.136 6.088 6.107 84,170 -0.07(-1.18%)
Apr 21, 2011 6.219 6.224 6.132 6.180 87,267 -0.04(-0.63%)
Apr 20, 2011 6.263 6.283 6.190 6.219 149,276 +0.01(+0.24%)
Apr 19, 2011 6.132 6.224 6.132 6.205 58,385 -0.00(-0.08%)
Apr 18, 2011 6.248 6.279 6.200 6.209 341,591 -0.19(-3.04%)
Apr 15, 2011 6.462 6.491 6.389 6.404 213,276 -0.06(-0.90%)
Apr 14, 2011 6.521 6.569 6.370 6.462 729,337 -0.07(-1.01%)
Apr 13, 2011 6.657 6.662 6.496 6.528 39,545 -0.13(-2.01%)
Apr 12, 2011 6.589 6.662 6.443 6.662 79,397 +0.01(+0.15%)
Apr 11, 2011 6.657 6.686 6.613 6.652 127,360 -0.02(-0.36%)
Apr 08, 2011 6.705 6.720 6.671 6.676 85,170 -0.02(-0.36%)
Apr 07, 2011 6.691 6.749 6.686 6.701 37,231 +0.00(+0.07%)
Apr 06, 2011 6.701 6.730 6.686 6.696 64,051 +0.00(+0.00%)
Apr 05, 2011 6.710 6.730 6.686 6.696 84,256 +0.00(+0.00%)
Apr 04, 2011 6.671 6.735 6.671 6.696 64,991 +0.01(+0.15%)
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.