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, 2010 6.850 6.995 6.799 6.897 157,133 +0.09(+1.37%)
Sep 29, 2010 6.827 6.841 6.673 6.803 117,466 -0.08(-1.15%)
Sep 28, 2010 6.761 6.901 6.687 6.883 201,008 +0.14(+2.00%)
Sep 27, 2010 6.612 6.761 6.608 6.747 138,279 +0.14(+2.12%)
Sep 24, 2010 6.323 6.608 6.295 6.608 147,882 +0.28(+4.34%)
Sep 23, 2010 6.235 6.333 6.197 6.332 86,910 +0.02(+0.30%)
Sep 22, 2010 6.127 6.402 6.127 6.314 143,754 +0.15(+2.42%)
Sep 21, 2010 6.109 6.193 6.043 6.165 82,443 -0.02(-0.38%)
Sep 20, 2010 5.983 6.221 5.983 6.188 73,208 +0.17(+2.87%)
Sep 17, 2010 6.015 6.127 5.942 6.015 53,768 -0.02(-0.31%)
Sep 15, 2010 6.104 6.137 5.945 6.034 97,385 -0.12(-1.97%)
Sep 14, 2010 6.141 6.328 6.123 6.155 73,226 +0.01(+0.15%)
Sep 13, 2010 6.197 6.295 6.020 6.146 113,540 -0.05(-0.83%)
Sep 10, 2010 6.179 6.221 6.104 6.197 51,111 +0.02(+0.30%)
Sep 09, 2010 6.379 6.435 6.146 6.179 63,144 -0.07(-1.05%)
Sep 08, 2010 6.328 6.416 6.123 6.244 106,008 -0.05(-0.74%)
Sep 07, 2010 6.263 6.332 6.249 6.291 18,099 +0.01(+0.15%)
Sep 03, 2010 6.225 6.323 6.146 6.281 98,631 +0.11(+1.81%)
Sep 02, 2010 6.071 6.216 6.021 6.169 120,374 +0.09(+1.46%)
Sep 01, 2010 5.871 6.137 5.764 6.081 201,368 +0.24(+4.07%)
Aug 31, 2010 5.843 5.875 5.656 5.843 214 +0.06(+1.05%)
Aug 30, 2010 5.875 5.908 5.759 5.782 47,687 -0.07(-1.20%)
Aug 27, 2010 5.852 5.875 5.736 5.852 25,847 +0.11(+1.87%)
Aug 26, 2010 5.801 5.834 5.717 5.745 33,569 -0.05(-0.81%)
Aug 25, 2010 5.633 5.810 5.605 5.792 36,308 +0.07(+1.22%)
Aug 24, 2010 5.857 5.875 5.722 5.722 70,901 -0.22(-3.69%)
Aug 23, 2010 6.015 6.071 5.941 5.941 89,444 -0.04(-0.62%)
Aug 20, 2010 5.875 6.015 5.824 5.978 72,089 +0.10(+1.75%)
Aug 19, 2010 6.099 6.109 5.829 5.875 55,105 -0.21(-3.45%)
Aug 18, 2010 5.820 6.095 5.787 6.085 262,715 +0.31(+5.33%)
Aug 17, 2010 5.829 5.834 5.694 5.778 77,015 -0.03(-0.48%)
Aug 16, 2010 5.694 5.824 5.661 5.806 55,375 +0.07(+1.22%)
Aug 13, 2010 5.736 5.778 5.666 5.736 108,041 +0.03(+0.49%)
Aug 12, 2010 5.400 5.778 5.400 5.708 115,410 +0.20(+3.64%)
Aug 11, 2010 5.680 5.689 5.381 5.507 82,162 -0.22(-3.83%)
Aug 10, 2010 5.712 5.824 5.620 5.726 89,438 -0.00(-0.08%)
Aug 09, 2010 5.633 5.736 5.460 5.731 103,639 +0.11(+1.91%)
Aug 06, 2010 5.624 5.624 5.470 5.624 171,296 +0.04(+0.67%)
Aug 05, 2010 5.479 5.624 5.470 5.586 114,033 +0.10(+1.87%)
Aug 04, 2010 5.339 5.526 5.269 5.484 167,129 +0.15(+2.80%)
Aug 03, 2010 5.097 5.339 5.069 5.335 267,924 +0.21(+4.00%)
Aug 02, 2010 5.129 5.176 5.097 5.129 226,465 +0.02(+0.46%)
Jul 30, 2010 5.106 5.134 5.017 5.106 79,560 -0.01(-0.18%)
Jul 29, 2010 5.097 5.129 5.064 5.115 70,326 +0.08(+1.67%)
Jul 28, 2010 5.120 5.129 4.943 5.031 83,564 -0.10(-1.91%)
Jul 27, 2010 5.129 5.134 5.059 5.129 574,028 +0.00(+0.00%)
Jul 26, 2010 5.059 5.129 4.957 5.129 121,861 +0.03(+0.55%)
Jul 23, 2010 5.125 5.139 4.994 5.101 57,313 -0.01(-0.18%)
Jul 22, 2010 5.041 5.129 4.957 5.111 126,471 +0.12(+2.43%)
Jul 21, 2010 5.101 5.106 4.957 4.990 118,667 -0.12(-2.28%)
Jul 20, 2010 4.948 5.129 4.948 5.106 115,335 +0.19(+3.89%)
Jul 19, 2010 5.027 5.101 4.878 4.915 56,829 -0.11(-2.14%)
Jul 16, 2010 5.022 5.083 4.948 5.022 73,665 -0.04(-0.83%)
Jul 15, 2010 5.031 5.111 4.910 5.064 105,492 +0.00(+0.09%)
Jul 14, 2010 5.045 5.120 5.013 5.059 39,638 -0.03(-0.55%)
Jul 13, 2010 5.101 5.129 5.008 5.087 74,604 +0.03(+0.55%)
Jul 12, 2010 5.087 5.129 5.041 5.059 39,904 -0.07(-1.36%)
Jul 09, 2010 5.129 5.129 5.078 5.129 304,540 +0.03(+0.55%)
Jul 08, 2010 5.083 5.101 5.064 5.101 7,076 +0.08(+1.58%)
Jul 07, 2010 4.868 5.041 4.868 5.022 24,112 +0.14(+2.96%)
Jul 06, 2010 4.854 4.934 4.854 4.878 58,396 +0.02(+0.48%)
Jul 02, 2010 4.854 4.962 4.789 4.854 21,807 -0.01(-0.19%)
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.