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 )

11.76 -0.27 (-2.29%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 8.463 8.537 8.463 8.524 3,733 -0.01(-0.16%)
Jul 28, 2011 8.517 8.564 8.490 8.537 51,530 -0.05(-0.55%)
Jul 27, 2011 8.678 8.692 8.517 8.584 30,746 -0.10(-1.16%)
Jul 26, 2011 8.705 8.725 8.638 8.685 17,542 -0.05(-0.54%)
Jul 25, 2011 8.840 8.840 8.732 8.732 19,990 -0.11(-1.22%)
Jul 22, 2011 8.880 8.900 8.806 8.840 9,669 -0.08(-0.90%)
Jul 21, 2011 8.752 8.920 8.752 8.920 44,767 +0.18(+2.08%)
Jul 20, 2011 8.752 8.826 8.725 8.739 6,713 +0.03(+0.39%)
Jul 19, 2011 8.759 8.786 8.692 8.705 106,465 +0.05(+0.62%)
Jul 18, 2011 8.672 8.739 8.638 8.651 44,167 -0.07(-0.77%)
Jul 15, 2011 8.766 8.799 8.719 8.719 26,839 -0.06(-0.69%)
Jul 14, 2011 8.772 8.834 8.745 8.779 8,784 -0.01(-0.08%)
Jul 13, 2011 8.900 8.900 8.618 8.786 51,083 -0.09(-0.98%)
Jul 12, 2011 8.974 8.974 8.873 8.873 14,883 -0.10(-1.12%)
Jul 11, 2011 9.028 9.155 8.974 8.974 16,295 -0.15(-1.69%)
Jul 08, 2011 9.135 9.155 9.061 9.129 21,145 -0.07(-0.73%)
Jul 07, 2011 9.411 9.411 9.162 9.196 21,700 +0.12(+1.33%)
Jul 06, 2011 9.256 9.283 9.000 9.075 61,018 -0.17(-1.82%)
Jul 05, 2011 9.176 9.344 9.115 9.243 18,788 +0.10(+1.10%)
Jul 01, 2011 9.216 9.357 9.088 9.142 40,450 -0.11(-1.16%)
Jun 30, 2011 9.129 9.276 9.129 9.250 37,565 +0.15(+1.70%)
Jun 29, 2011 9.129 9.404 9.082 9.095 40,253 +0.03(+0.30%)
Jun 28, 2011 9.169 9.169 9.008 9.068 58,746 -0.03(-0.37%)
Jun 27, 2011 9.216 9.216 9.082 9.102 19,410 -0.08(-0.84%)
Jun 24, 2011 8.954 9.209 8.914 9.179 58,649 +0.26(+2.90%)
Jun 23, 2011 8.705 9.008 8.645 8.920 77,175 +0.18(+2.01%)
Jun 22, 2011 8.772 8.772 8.705 8.745 16,240 -0.04(-0.47%)
Jun 21, 2011 8.806 9.028 8.759 8.786 23,366 +0.07(+0.77%)
Jun 20, 2011 8.624 8.893 8.624 8.719 32,512 +0.07(+0.86%)
Jun 17, 2011 8.712 8.772 8.638 8.645 119,418 -0.01(-0.16%)
Jun 16, 2011 8.732 8.772 8.645 8.658 39,920 -0.09(-1.08%)
Jun 15, 2011 8.745 8.806 8.604 8.752 44,448 -0.12(-1.36%)
Jun 14, 2011 8.873 8.893 8.860 8.873 17,823 +0.03(+0.30%)
Jun 13, 2011 8.772 8.880 8.752 8.846 37,918 +0.07(+0.84%)
Jun 10, 2011 8.705 8.833 8.611 8.772 53,285 +0.05(+0.62%)
Jun 09, 2011 8.739 8.860 8.685 8.719 21,523 -0.03(-0.31%)
Jun 08, 2011 8.692 8.900 8.604 8.745 105,391 +0.44(+5.31%)
Jun 07, 2011 8.330 8.363 8.291 8.304 12,941 +0.01(+0.08%)
Jun 06, 2011 8.317 8.337 8.291 8.298 26,295 -0.01(-0.16%)
Jun 03, 2011 8.311 8.363 8.298 8.311 19,953 -0.27(-3.17%)
May 24, 2011 8.304 8.602 8.291 8.583 68,220 +0.25(+2.95%)
May 23, 2011 8.388 8.409 8.291 8.337 37,818 -0.08(-1.00%)
May 20, 2011 8.524 8.524 8.337 8.421 17,656 -0.14(-1.59%)
May 19, 2011 8.602 8.602 8.486 8.557 23,139 -0.01(-0.15%)
May 18, 2011 8.375 8.596 8.375 8.570 59,679 +0.17(+2.00%)
May 17, 2011 8.337 8.414 8.330 8.401 15,013 +0.04(+0.46%)
May 16, 2011 8.298 8.421 8.278 8.363 135,206 +0.05(+0.62%)
May 13, 2011 8.421 8.421 8.278 8.311 27,335 -0.11(-1.31%)
May 12, 2011 8.460 8.477 8.330 8.421 96,067 -0.02(-0.23%)
May 11, 2011 8.499 8.563 8.291 8.440 78,399 -0.09(-1.06%)
May 10, 2011 8.350 8.563 8.324 8.531 87,993 +0.21(+2.57%)
May 09, 2011 8.337 8.343 8.291 8.317 12,047 -0.03(-0.39%)
May 06, 2011 8.421 8.421 8.343 8.350 12,518 -0.03(-0.31%)
May 05, 2011 8.440 8.466 8.330 8.375 113,294 -0.14(-1.67%)
May 04, 2011 8.596 8.725 8.427 8.518 61,709 -0.09(-1.05%)
May 03, 2011 8.330 8.991 8.304 8.609 163,933 +0.27(+3.18%)
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.