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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 4:10 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 (%)
Feb 26, 2010 5.800 5.912 5.800 5.912 83,417 +0.13(+2.22%)
Feb 25, 2010 5.800 5.825 5.756 5.784 32,185 -0.09(-1.54%)
Feb 24, 2010 5.837 5.881 5.487 5.875 23,891 -0.01(-0.21%)
Feb 23, 2010 5.937 5.937 5.844 5.887 52,635 -0.09(-1.57%)
Feb 22, 2010 6.006 6.012 5.950 5.981 47,632 -0.04(-0.62%)
Feb 19, 2010 6.011 6.019 5.943 6.019 8,302 +0.02(+0.31%)
Feb 18, 2010 5.956 6.094 5.950 6.000 16,783 -0.01(-0.21%)
Feb 17, 2010 5.875 6.069 5.850 6.012 44,598 +0.16(+2.67%)
Feb 16, 2010 5.837 5.881 5.681 5.856 108,154 +0.03(+0.54%)
Feb 12, 2010 5.881 5.825 5.825 5.825 24,935 +0.03(+0.43%)
Feb 11, 2010 5.737 5.881 5.737 5.800 19,832 +0.01(+0.11%)
Feb 10, 2010 5.875 5.875 5.687 5.793 308,651 +0.01(+0.11%)
Feb 09, 2010 5.768 5.843 5.668 5.787 36,760 +0.09(+1.54%)
Feb 08, 2010 5.668 5.706 5.662 5.699 8,631 -0.03(-0.55%)
Feb 05, 2010 5.681 5.731 5.593 5.731 65,585 -0.01(-0.11%)
Feb 04, 2010 5.796 5.812 5.662 5.737 50,944 -0.08(-1.40%)
Feb 03, 2010 5.837 5.850 5.775 5.818 18,952 -0.04(-0.64%)
Feb 02, 2010 5.881 5.881 5.724 5.856 24,839 +0.04(+0.65%)
Feb 01, 2010 5.881 5.881 5.756 5.818 42,622 -0.01(-0.11%)
Jan 29, 2010 6.044 6.044 5.762 5.825 87,545 -0.09(-1.48%)
Jan 28, 2010 5.881 5.912 5.756 5.912 57,203 +0.16(+2.72%)
Jan 27, 2010 5.674 5.768 5.674 5.756 17,424 -0.01(-0.11%)
Jan 26, 2010 5.737 5.906 5.637 5.762 203,134 +0.00(+0.00%)
Jan 25, 2010 5.693 5.850 5.624 5.762 433,764 +0.10(+1.77%)
Jan 22, 2010 5.906 5.906 5.612 5.662 40,260 -0.28(-4.64%)
Jan 21, 2010 6.137 6.250 5.818 5.937 31,689 -0.15(-2.47%)
Jan 20, 2010 5.843 6.194 5.812 6.087 36,697 +0.13(+2.21%)
Jan 19, 2010 5.787 6.150 5.643 5.956 79,173 +0.14(+2.48%)
Jan 15, 2010 5.887 5.812 5.812 5.812 37,402 -0.01(-0.11%)
Jan 14, 2010 5.743 5.925 5.725 5.818 55,699 +0.06(+0.98%)
Jan 13, 2010 5.818 6.169 5.724 5.762 38,118 -0.12(-2.02%)
Jan 12, 2010 6.006 6.006 5.693 5.881 30,564 -0.22(-3.59%)
Jan 11, 2010 6.319 6.395 6.100 6.100 26,934 -0.09(-1.52%)
Jan 08, 2010 6.231 6.231 6.171 6.194 37,960 -0.04(-0.70%)
Jan 07, 2010 6.050 6.256 6.000 6.237 28,771 +0.01(+0.20%)
Jan 06, 2010 6.350 6.376 6.194 6.225 47,979 -0.11(-1.78%)
Jan 05, 2010 6.782 6.782 6.081 6.338 193,905 +0.27(+4.43%)
Jan 04, 2010 5.956 6.144 5.956 6.069 59,908 +0.14(+2.43%)
Dec 31, 2009 6.037 5.925 5.925 5.925 24,135 -0.18(-2.87%)
Dec 30, 2009 6.162 6.162 6.014 6.100 9,726 +0.01(+0.21%)
Dec 29, 2009 6.294 6.294 6.087 6.087 11,570 -0.08(-1.32%)
Dec 28, 2009 6.069 6.256 6.069 6.169 16,131 +0.07(+1.13%)
Dec 24, 2009 6.144 6.144 6.100 6.100 799 -0.06(-1.02%)
Dec 23, 2009 6.200 6.256 6.162 6.162 51,824 -0.01(-0.20%)
Dec 22, 2009 5.906 6.388 5.906 6.175 171,861 +0.34(+5.90%)
Dec 21, 2009 5.731 6.006 5.593 5.831 308,288 +0.28(+4.96%)
Dec 18, 2009 5.493 5.605 5.455 5.556 21,611 +0.06(+1.14%)
Dec 17, 2009 5.612 5.618 5.493 5.493 58,559 -0.03(-0.57%)
Dec 16, 2009 5.618 5.618 5.493 5.524 24,995 -0.01(-0.23%)
Dec 15, 2009 5.462 5.568 5.462 5.537 33,964 +0.00(+0.00%)
Dec 14, 2009 5.524 5.537 5.449 5.537 62,626 +0.09(+1.72%)
Dec 11, 2009 5.412 5.468 5.377 5.443 24,455 -0.03(-0.57%)
Dec 10, 2009 5.362 5.474 5.318 5.474 64,095 +0.21(+3.92%)
Dec 09, 2009 5.318 5.318 5.230 5.268 78,976 -0.05(-0.94%)
Dec 08, 2009 5.312 5.374 5.262 5.318 17,273 +0.00(+0.00%)
Dec 07, 2009 5.368 5.368 5.280 5.318 17,262 -0.03(-0.58%)
Dec 04, 2009 5.337 5.443 5.281 5.349 30,374 +0.09(+1.79%)
Dec 03, 2009 5.437 5.455 5.224 5.255 66,813 -0.11(-1.98%)
Dec 02, 2009 5.380 5.399 5.318 5.362 37,082 +0.03(+0.59%)
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.