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 )

9.580 +0.260 (+2.79%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2010 5.089 5.410 5.410 5.410 96,128 +0.31(+6.00%)
Mar 31, 2010 5.089 5.118 5.005 5.104 40,925 +0.02(+0.37%)
Mar 30, 2010 5.023 5.122 5.019 5.085 53,182 +0.04(+0.84%)
Mar 29, 2010 5.038 5.052 5.019 5.042 16,885 +0.05(+0.94%)
Mar 26, 2010 5.042 5.056 4.995 4.995 122,009 +0.00(+0.00%)
Mar 25, 2010 4.854 5.089 4.854 4.995 359,218 +0.14(+2.96%)
Mar 24, 2010 4.830 4.873 4.802 4.851 27,904 +0.01(+0.15%)
Mar 23, 2010 4.797 4.873 4.797 4.844 77,836 +0.01(+0.29%)
Mar 22, 2010 4.797 4.849 4.755 4.830 59,141 -0.01(-0.29%)
Mar 19, 2010 4.901 4.910 4.807 4.844 70,418 -0.02(-0.48%)
Mar 18, 2010 4.811 4.891 4.783 4.868 76,930 -0.01(-0.29%)
Mar 17, 2010 4.859 4.981 4.830 4.882 239,125 +0.06(+1.27%)
Mar 16, 2010 4.665 4.830 4.646 4.821 168,068 +0.18(+3.92%)
Mar 15, 2010 4.618 4.651 4.618 4.639 57,284 -0.01(-0.16%)
Mar 12, 2010 4.547 4.665 4.547 4.646 80,143 +0.08(+1.75%)
Mar 11, 2010 4.547 4.642 4.514 4.566 26,313 -0.03(-0.62%)
Mar 10, 2010 4.510 4.618 4.510 4.595 29,496 +0.05(+1.04%)
Mar 09, 2010 4.505 4.595 4.505 4.547 211,750 +0.00(+0.10%)
Mar 08, 2010 4.547 4.571 4.477 4.543 71,220 +0.03(+0.63%)
Mar 05, 2010 4.524 4.595 4.482 4.514 76,171 -0.00(-0.10%)
Mar 04, 2010 4.486 4.533 4.456 4.519 50,396 -0.00(-0.11%)
Mar 03, 2010 4.580 4.580 4.463 4.524 28,291 -0.06(-1.33%)
Mar 02, 2010 4.599 4.618 4.576 4.585 39,003 +0.00(+0.10%)
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.