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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2011 5.315 5.315 5.028 5.088 10,250 -0.23(-4.26%)
Oct 28, 2011 5.345 5.355 5.189 5.315 31,220 -0.06(-1.12%)
Oct 27, 2011 5.144 5.435 5.144 5.375 62,349 +0.17(+3.29%)
Oct 26, 2011 5.174 5.204 5.169 5.204 25,104 +0.05(+0.98%)
Oct 25, 2011 5.184 5.184 5.088 5.154 16,698 -0.06(-1.06%)
Oct 24, 2011 5.194 5.209 5.149 5.209 5,505 -0.02(-0.29%)
Oct 21, 2011 5.199 5.249 5.134 5.224 20,934 +0.06(+1.17%)
Oct 20, 2011 5.199 5.234 5.144 5.164 277,675 -0.01(-0.10%)
Oct 19, 2011 5.154 5.244 5.109 5.169 19,136 -0.09(-1.72%)
Oct 18, 2011 5.033 5.280 5.033 5.259 26,325 +0.18(+3.56%)
Oct 17, 2011 5.008 5.122 4.953 5.078 65,632 +0.00(+0.00%)
Oct 14, 2011 5.189 5.249 4.963 5.078 33,610 -0.06(-1.17%)
Oct 13, 2011 5.033 5.244 4.982 5.139 79,391 +0.12(+2.30%)
Oct 12, 2011 5.033 5.129 4.777 5.023 15,005 -0.02(-0.30%)
Oct 11, 2011 4.827 5.234 4.827 5.038 65,127 +0.24(+4.92%)
Oct 10, 2011 4.757 4.827 4.737 4.802 30,066 +0.07(+1.49%)
Oct 07, 2011 4.661 4.807 4.651 4.731 32,395 +0.11(+2.39%)
Oct 06, 2011 4.490 4.626 4.490 4.621 7,302 +0.12(+2.57%)
Oct 05, 2011 4.385 4.607 4.385 4.505 49,101 +0.16(+3.58%)
Oct 04, 2011 4.264 4.374 4.078 4.349 67,052 +0.03(+0.58%)
Oct 03, 2011 4.354 4.480 4.249 4.324 91,093 -0.05(-1.15%)
Sep 30, 2011 4.450 4.510 4.329 4.374 59,890 -0.08(-1.81%)
Sep 29, 2011 4.450 4.535 4.385 4.455 43,713 +0.05(+1.03%)
Sep 28, 2011 4.475 4.545 4.405 4.410 87,252 -0.04(-0.90%)
Sep 27, 2011 4.415 4.490 4.284 4.450 68,947 +0.12(+2.79%)
Sep 26, 2011 4.369 4.369 4.284 4.329 46,730 +0.05(+1.06%)
Sep 23, 2011 4.450 4.500 4.204 4.284 213,273 -0.16(-3.62%)
Sep 22, 2011 4.912 5.003 4.264 4.445 362,310 -0.58(-11.60%)
Sep 21, 2011 5.159 5.179 4.993 5.028 13,760 -0.14(-2.63%)
Sep 20, 2011 5.164 5.290 4.953 5.164 35,120 -0.02(-0.29%)
Sep 19, 2011 5.199 5.254 5.068 5.179 45,094 -0.15(-2.83%)
Sep 16, 2011 5.109 5.365 5.109 5.330 80,156 +0.21(+4.13%)
Sep 15, 2011 5.033 5.149 4.958 5.119 60,459 +0.17(+3.35%)
Sep 14, 2011 5.068 5.119 4.953 4.953 27,242 -0.13(-2.57%)
Sep 13, 2011 5.038 5.164 5.023 5.083 28,083 +0.06(+1.29%)
Sep 12, 2011 5.053 5.114 4.964 5.019 104,967 -0.12(-2.34%)
Sep 09, 2011 5.335 5.385 5.094 5.139 58,570 -0.22(-4.04%)
Sep 08, 2011 5.506 5.586 5.313 5.355 60,885 -0.16(-2.92%)
Sep 07, 2011 5.435 5.531 5.325 5.516 50,545 +0.11(+1.95%)
Sep 06, 2011 5.471 5.471 5.350 5.410 50,245 -0.18(-3.15%)
Sep 02, 2011 5.642 5.662 5.546 5.586 77,125 -0.05(-0.89%)
Sep 01, 2011 5.717 5.813 5.637 5.637 72,211 -0.10(-1.82%)
Aug 31, 2011 5.682 5.873 5.682 5.741 131,078 +0.09(+1.67%)
Aug 30, 2011 5.581 5.657 5.576 5.647 26,431 +0.01(+0.18%)
Aug 29, 2011 5.556 5.707 5.556 5.637 53,335 +0.08(+1.45%)
Aug 26, 2011 5.420 5.581 5.249 5.556 59,178 +0.02(+0.27%)
Aug 25, 2011 5.762 5.762 5.531 5.541 86,306 -0.11(-1.96%)
Aug 24, 2011 5.486 5.808 5.355 5.652 91,435 +0.09(+1.63%)
Aug 23, 2011 5.571 5.626 5.068 5.561 51,102 -0.04(-0.63%)
Aug 22, 2011 5.546 5.732 5.526 5.596 33,972 +0.06(+1.09%)
Aug 19, 2011 5.652 5.652 5.365 5.536 81,775 -0.14(-2.48%)
Aug 18, 2011 5.888 5.888 5.611 5.677 36,886 -0.29(-4.81%)
Aug 17, 2011 5.717 6.170 5.717 5.963 81,988 +0.27(+4.77%)
Aug 16, 2011 5.802 5.903 5.677 5.692 80,121 -0.14(-2.41%)
Aug 15, 2011 5.747 5.873 5.586 5.833 30,273 +0.14(+2.38%)
Aug 12, 2011 5.802 5.808 5.586 5.697 45,698 -0.08(-1.39%)
Aug 11, 2011 5.692 5.848 5.632 5.777 89,530 +0.08(+1.32%)
Aug 10, 2011 5.792 5.792 5.682 5.702 106,134 -0.08(-1.31%)
Aug 09, 2011 5.883 5.868 5.682 5.777 116,186 +0.07(+1.23%)
Aug 08, 2011 5.883 5.963 5.626 5.707 336,239 -0.39(-6.43%)
Aug 05, 2011 6.154 6.200 5.940 6.099 53,005 -0.07(-1.14%)
Aug 04, 2011 6.335 6.335 6.139 6.170 65,020 -0.17(-2.70%)
Aug 03, 2011 6.346 6.356 6.134 6.340 29,070 -0.09(-1.33%)
Aug 02, 2011 6.366 6.609 6.361 6.426 18,398 +0.05(+0.79%)
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.