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 (%)
Apr 30, 2010 6.067 6.067 5.698 5.927 180,161 -0.13(-2.08%)
Apr 29, 2010 5.862 6.094 5.829 6.053 431,078 +0.18(+3.02%)
Apr 28, 2010 5.983 5.983 5.675 5.875 323,092 -0.02(-0.40%)
Apr 27, 2010 6.305 6.500 5.852 5.899 256,044 -0.27(-4.38%)
Apr 26, 2010 6.011 6.295 6.011 6.169 571,632 +0.12(+2.00%)
Apr 23, 2010 5.945 6.141 5.945 6.048 98,363 +0.12(+2.05%)
Apr 22, 2010 5.917 5.941 5.885 5.927 323,077 +0.01(+0.16%)
Apr 21, 2010 5.810 5.969 5.806 5.917 195,856 +0.08(+1.44%)
Apr 20, 2010 5.717 5.880 5.694 5.834 289,318 +0.27(+4.77%)
Apr 19, 2010 5.460 5.568 5.405 5.568 260,981 +0.18(+3.38%)
Apr 16, 2010 5.502 5.502 5.199 5.386 368,135 -0.11(-2.04%)
Apr 15, 2010 5.568 5.568 5.474 5.498 70,369 +0.03(+0.51%)
Apr 14, 2010 5.498 5.535 5.367 5.470 114,809 -0.12(-2.17%)
Apr 13, 2010 5.502 5.596 5.502 5.591 86,607 +0.07(+1.18%)
Apr 12, 2010 5.605 5.605 5.502 5.526 38,234 -0.03(-0.59%)
Apr 09, 2010 5.498 5.652 5.456 5.558 142,727 +0.07(+1.19%)
Apr 08, 2010 5.447 5.493 5.419 5.493 83,860 -0.00(-0.08%)
Apr 07, 2010 5.535 5.563 5.484 5.498 254,294 -0.02(-0.34%)
Apr 06, 2010 5.372 5.572 5.372 5.516 69,610 +0.12(+2.16%)
Apr 05, 2010 5.307 5.470 5.307 5.400 157,637 +0.05(+0.87%)
Apr 01, 2010 5.036 5.353 5.353 5.353 97,145 +0.30(+6.00%)
Mar 31, 2010 5.036 5.064 4.952 5.050 41,358 +0.02(+0.37%)
Mar 30, 2010 4.971 5.069 4.966 5.031 53,745 +0.04(+0.84%)
Mar 29, 2010 4.985 4.999 4.966 4.990 17,063 +0.05(+0.94%)
Mar 26, 2010 4.990 5.003 4.943 4.943 123,300 +0.00(+0.00%)
Mar 25, 2010 4.803 5.036 4.803 4.943 363,018 +0.14(+2.96%)
Mar 24, 2010 4.780 4.822 4.752 4.801 28,200 +0.01(+0.15%)
Mar 23, 2010 4.747 4.822 4.747 4.794 78,660 +0.01(+0.29%)
Mar 22, 2010 4.747 4.798 4.705 4.780 59,767 -0.01(-0.29%)
Mar 19, 2010 4.850 4.859 4.756 4.794 71,163 -0.02(-0.48%)
Mar 18, 2010 4.761 4.840 4.733 4.817 77,744 -0.01(-0.29%)
Mar 17, 2010 4.808 4.929 4.780 4.831 241,654 +0.06(+1.27%)
Mar 16, 2010 4.616 4.780 4.598 4.770 169,846 +0.18(+3.92%)
Mar 15, 2010 4.570 4.602 4.570 4.590 57,890 -0.01(-0.16%)
Mar 12, 2010 4.500 4.616 4.500 4.598 80,991 +0.08(+1.75%)
Mar 11, 2010 4.500 4.593 4.467 4.519 26,591 -0.03(-0.62%)
Mar 10, 2010 4.463 4.570 4.463 4.547 29,808 +0.05(+1.04%)
Mar 09, 2010 4.458 4.547 4.458 4.500 213,990 +0.00(+0.10%)
Mar 08, 2010 4.500 4.523 4.430 4.495 71,973 +0.03(+0.63%)
Mar 05, 2010 4.477 4.547 4.435 4.467 76,976 -0.00(-0.10%)
Mar 04, 2010 4.439 4.486 4.409 4.472 50,929 -0.00(-0.11%)
Mar 03, 2010 4.533 4.533 4.416 4.477 28,590 -0.06(-1.33%)
Mar 02, 2010 4.551 4.570 4.528 4.537 39,415 +0.00(+0.10%)
Mar 01, 2010 4.500 4.602 4.430 4.533 57,279 +0.13(+2.86%)
Feb 26, 2010 4.323 4.407 4.323 4.407 111,917 +0.10(+2.22%)
Feb 25, 2010 4.323 4.341 4.290 4.311 43,181 -0.07(-1.54%)
Feb 24, 2010 4.351 4.383 4.090 4.379 32,053 -0.01(-0.21%)
Feb 23, 2010 4.425 4.425 4.356 4.388 70,618 -0.07(-1.57%)
Feb 22, 2010 4.477 4.481 4.435 4.458 63,906 -0.03(-0.62%)
Feb 19, 2010 4.480 4.486 4.430 4.486 11,138 +0.01(+0.31%)
Feb 18, 2010 4.439 4.542 4.435 4.472 22,517 -0.01(-0.21%)
Feb 17, 2010 4.379 4.523 4.360 4.481 59,835 +0.12(+2.67%)
Feb 16, 2010 4.351 4.383 4.234 4.365 145,105 +0.02(+0.54%)
Feb 12, 2010 4.383 4.341 4.341 4.341 33,454 +0.02(+0.43%)
Feb 11, 2010 4.276 4.383 4.276 4.323 26,608 +0.00(+0.11%)
Feb 10, 2010 4.379 4.379 4.239 4.318 414,102 +0.00(+0.11%)
Feb 09, 2010 4.299 4.355 4.225 4.313 49,319 +0.07(+1.54%)
Feb 08, 2010 4.225 4.253 4.220 4.248 11,580 -0.02(-0.55%)
Feb 05, 2010 4.234 4.271 4.169 4.271 87,993 -0.00(-0.11%)
Feb 04, 2010 4.320 4.332 4.220 4.276 68,349 -0.06(-1.40%)
Feb 03, 2010 4.351 4.360 4.304 4.337 25,427 -0.03(-0.64%)
Feb 02, 2010 4.383 4.383 4.267 4.365 33,325 +0.03(+0.65%)
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.