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 )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.