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 (%)
Dec 31, 2010 7.723 7.785 7.699 7.742 35,674 +0.02(+0.25%)
Dec 30, 2010 7.622 7.723 7.622 7.723 71,007 +0.12(+1.58%)
Dec 29, 2010 7.612 7.631 7.535 7.602 102,871 +0.06(+0.83%)
Dec 28, 2010 7.569 7.573 7.511 7.540 50,623 -0.04(-0.51%)
Dec 27, 2010 7.525 7.593 7.501 7.578 102,605 -0.01(-0.13%)
Dec 23, 2010 7.752 7.766 7.472 7.588 119,142 -0.22(-2.83%)
Dec 22, 2010 7.622 7.814 7.569 7.809 100,621 +0.19(+2.46%)
Dec 21, 2010 7.506 7.737 7.477 7.622 160,931 +0.25(+3.33%)
Dec 20, 2010 7.583 7.679 7.251 7.376 326,988 -0.20(-2.60%)
Dec 17, 2010 7.588 7.617 7.530 7.573 32,980 -0.02(-0.32%)
Dec 16, 2010 7.545 7.694 7.545 7.598 127,460 +0.01(+0.19%)
Dec 15, 2010 7.598 7.679 7.492 7.583 538,971 -0.08(-1.01%)
Dec 14, 2010 7.593 7.752 7.516 7.660 459,209 +0.07(+0.89%)
Dec 13, 2010 7.646 7.699 7.583 7.593 119,583 -0.11(-1.37%)
Dec 10, 2010 7.713 7.747 7.578 7.699 98,958 +0.02(+0.25%)
Dec 09, 2010 7.752 7.791 7.602 7.679 123,877 -0.02(-0.25%)
Dec 08, 2010 7.809 7.809 7.612 7.699 49,667 -0.13(-1.72%)
Dec 07, 2010 7.795 7.853 7.742 7.833 80,066 +0.01(+0.12%)
Dec 06, 2010 7.901 7.915 7.723 7.824 152,192 -0.08(-0.97%)
Dec 03, 2010 7.896 7.910 7.819 7.901 78,686 +0.00(+0.06%)
Dec 02, 2010 7.631 7.954 7.631 7.896 342,893 +0.19(+2.43%)
Dec 01, 2010 7.872 7.872 7.588 7.708 164,980 -0.01(-0.12%)
Nov 30, 2010 7.723 7.896 7.521 7.718 402,598 -0.02(-0.25%)
Nov 29, 2010 7.761 7.872 7.535 7.737 906,278 -0.04(-0.50%)
Nov 26, 2010 7.771 7.944 7.607 7.776 161,754 +0.09(+1.19%)
Nov 24, 2010 7.622 7.684 7.684 7.684 80,970 +0.14(+1.85%)
Nov 23, 2010 7.535 7.569 7.453 7.545 20,334 -0.08(-1.01%)
Nov 22, 2010 7.742 7.833 7.521 7.622 89,065 -0.05(-0.69%)
Nov 19, 2010 7.756 7.838 7.626 7.675 75,847 -0.06(-0.81%)
Nov 18, 2010 7.809 8.035 7.732 7.738 100,261 +0.12(+1.59%)
Nov 17, 2010 7.545 7.660 7.521 7.617 91,981 +0.05(+0.70%)
Nov 16, 2010 7.848 7.848 7.511 7.564 126,173 -0.32(-4.08%)
Nov 15, 2010 7.559 7.974 7.559 7.885 152,475 +0.34(+4.45%)
Nov 12, 2010 7.806 7.806 7.456 7.550 232,154 -0.39(-4.93%)
Nov 11, 2010 8.137 8.146 7.927 7.941 103,997 -0.19(-2.29%)
Nov 10, 2010 7.927 8.128 7.860 8.128 78,846 +0.22(+2.83%)
Nov 09, 2010 8.156 8.380 7.825 7.904 232,043 -0.28(-3.36%)
Nov 08, 2010 8.207 8.641 8.086 8.179 451,652 -0.01(-0.11%)
Nov 05, 2010 7.731 8.249 7.731 8.188 625,457 +0.42(+5.40%)
Nov 04, 2010 7.177 7.801 7.177 7.769 1,072,879 +0.62(+8.68%)
Nov 03, 2010 7.200 7.200 7.018 7.149 439,057 +0.04(+0.52%)
Nov 02, 2010 7.177 7.410 7.065 7.111 647,239 +0.01(+0.13%)
Nov 01, 2010 7.218 7.274 6.995 7.102 371,720 -0.04(-0.59%)
Oct 29, 2010 6.831 7.144 6.752 7.144 214,042 +0.26(+3.72%)
Oct 28, 2010 6.995 7.107 6.873 6.887 261,043 -0.10(-1.47%)
Oct 27, 2010 6.482 7.228 6.449 6.990 1,089,035 +0.31(+4.61%)
Oct 25, 2010 6.752 6.785 6.631 6.682 403,139 +0.02(+0.28%)
Oct 22, 2010 6.626 6.710 6.584 6.664 407,182 +0.00(+0.07%)
Oct 21, 2010 6.612 6.664 6.566 6.659 126,044 +0.02(+0.28%)
Oct 20, 2010 6.589 6.654 6.505 6.640 118,783 +0.09(+1.35%)
Oct 19, 2010 6.584 6.659 6.538 6.552 39,038 -0.12(-1.75%)
Oct 18, 2010 6.659 6.668 6.594 6.668 60,721 +0.00(+0.00%)
Oct 15, 2010 6.654 6.668 6.580 6.668 122,607 +0.07(+1.06%)
Oct 14, 2010 6.664 6.664 6.533 6.598 65,400 -0.05(-0.77%)
Oct 13, 2010 6.575 6.682 6.575 6.650 122,776 +0.12(+1.86%)
Oct 12, 2010 6.738 6.753 6.510 6.528 128,946 -0.22(-3.25%)
Oct 11, 2010 6.598 6.761 6.566 6.747 93,555 +0.12(+1.76%)
Oct 08, 2010 6.631 6.692 6.570 6.631 53,477 +0.04(+0.64%)
Oct 07, 2010 6.645 6.659 6.584 6.589 63,931 -0.05(-0.77%)
Oct 06, 2010 6.827 6.832 6.622 6.640 62,925 -0.21(-3.13%)
Oct 05, 2010 6.668 6.901 6.617 6.855 125,337 +0.20(+2.94%)
Oct 04, 2010 6.664 6.715 6.584 6.659 46,379 -0.05(-0.70%)
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.