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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2011 7.493 7.741 7.493 7.731 99,864 +0.22(+2.91%)
Jan 28, 2011 7.668 7.686 7.386 7.513 110,280 -0.17(-2.15%)
Jan 27, 2011 7.731 7.741 7.678 7.678 31,060 +0.00(+0.00%)
Jan 26, 2011 7.795 7.795 7.644 7.678 46,009 -0.05(-0.63%)
Jan 25, 2011 7.785 7.799 7.624 7.727 31,775 -0.13(-1.67%)
Jan 24, 2011 7.960 7.970 7.853 7.858 76,518 -0.10(-1.22%)
Jan 21, 2011 7.882 8.023 7.882 7.955 89,122 +0.07(+0.86%)
Jan 20, 2011 7.838 7.906 7.668 7.887 71,477 +0.06(+0.81%)
Jan 19, 2011 7.736 7.916 7.692 7.824 115,345 +0.13(+1.64%)
Jan 18, 2011 7.683 7.906 7.639 7.697 176,028 +0.00(+0.06%)
Jan 14, 2011 7.644 7.799 7.605 7.692 196,904 +0.04(+0.57%)
Jan 13, 2011 7.804 7.814 7.649 7.649 25,735 -0.13(-1.69%)
Jan 12, 2011 7.824 7.882 7.756 7.780 55,740 +0.00(+0.06%)
Jan 11, 2011 7.926 7.926 7.775 7.775 71,409 -0.06(-0.81%)
Jan 10, 2011 7.975 7.975 7.780 7.838 51,981 -0.14(-1.71%)
Jan 07, 2011 8.101 8.145 7.858 7.975 66,015 -0.18(-2.21%)
Jan 06, 2011 8.091 8.291 8.072 8.154 159,512 +0.12(+1.45%)
Jan 05, 2011 7.882 8.077 7.882 8.038 259,234 +0.09(+1.13%)
Jan 04, 2011 7.897 7.965 7.843 7.948 116,557 +0.05(+0.58%)
Jan 03, 2011 7.868 8.072 7.848 7.902 112,398 +0.08(+0.99%)
Dec 31, 2010 7.804 7.868 7.780 7.824 35,300 +0.02(+0.25%)
Dec 30, 2010 7.702 7.804 7.702 7.804 70,264 +0.12(+1.58%)
Dec 29, 2010 7.692 7.712 7.615 7.683 101,795 +0.06(+0.83%)
Dec 28, 2010 7.649 7.654 7.590 7.620 50,093 -0.04(-0.51%)
Dec 27, 2010 7.605 7.673 7.581 7.658 101,531 -0.01(-0.13%)
Dec 23, 2010 7.833 7.848 7.551 7.668 117,895 -0.22(-2.83%)
Dec 22, 2010 7.702 7.897 7.649 7.892 99,567 +0.19(+2.46%)
Dec 21, 2010 7.586 7.819 7.556 7.702 159,246 +0.25(+3.33%)
Dec 20, 2010 7.663 7.761 7.328 7.454 323,565 -0.20(-2.60%)
Dec 17, 2010 7.668 7.697 7.610 7.654 32,635 -0.02(-0.32%)
Dec 16, 2010 7.624 7.775 7.624 7.678 126,126 +0.01(+0.19%)
Dec 15, 2010 7.678 7.761 7.571 7.663 533,329 -0.08(-1.01%)
Dec 14, 2010 7.673 7.833 7.596 7.741 454,403 +0.07(+0.89%)
Dec 13, 2010 7.727 7.780 7.663 7.673 118,331 -0.11(-1.38%)
Dec 10, 2010 7.795 7.829 7.658 7.780 97,922 +0.02(+0.25%)
Dec 09, 2010 7.833 7.874 7.683 7.761 122,580 -0.02(-0.25%)
Dec 08, 2010 7.892 7.892 7.692 7.780 49,147 -0.14(-1.72%)
Dec 07, 2010 7.877 7.936 7.824 7.916 79,228 +0.01(+0.12%)
Dec 06, 2010 7.984 7.999 7.804 7.906 150,599 -0.08(-0.97%)
Dec 03, 2010 7.979 7.994 7.902 7.984 77,863 +0.00(+0.06%)
Dec 02, 2010 7.712 8.038 7.712 7.979 339,304 +0.19(+2.43%)
Dec 01, 2010 7.955 7.955 7.668 7.790 163,253 -0.01(-0.12%)
Nov 30, 2010 7.804 7.979 7.600 7.799 398,384 -0.02(-0.25%)
Nov 29, 2010 7.843 7.955 7.615 7.819 896,792 -0.04(-0.50%)
Nov 26, 2010 7.853 8.028 7.688 7.858 160,061 +0.09(+1.19%)
Nov 24, 2010 7.702 7.765 7.765 7.765 80,123 +0.14(+1.85%)
Nov 23, 2010 7.615 7.649 7.532 7.624 20,121 -0.08(-1.01%)
Nov 22, 2010 7.824 7.916 7.600 7.702 88,133 -0.05(-0.69%)
Nov 19, 2010 7.838 7.921 7.707 7.756 75,053 -0.06(-0.81%)
Nov 18, 2010 7.892 8.120 7.814 7.819 99,212 +0.12(+1.59%)
Nov 17, 2010 7.624 7.741 7.600 7.697 91,018 +0.05(+0.70%)
Nov 16, 2010 7.931 7.931 7.590 7.644 124,853 -0.32(-4.08%)
Nov 15, 2010 7.639 8.058 7.639 7.969 150,879 +0.34(+4.45%)
Nov 12, 2010 7.889 7.889 7.535 7.629 229,724 -0.40(-4.93%)
Nov 11, 2010 8.223 8.233 8.011 8.025 102,908 -0.19(-2.29%)
Nov 10, 2010 8.011 8.214 7.943 8.214 78,021 +0.23(+2.83%)
Nov 09, 2010 8.242 8.468 7.907 7.988 229,614 -0.28(-3.36%)
Nov 08, 2010 8.294 8.732 8.171 8.266 446,925 -0.01(-0.11%)
Nov 05, 2010 7.813 8.336 7.813 8.275 618,911 +0.42(+5.40%)
Nov 04, 2010 7.252 7.884 7.252 7.851 1,061,649 +0.63(+8.68%)
Nov 03, 2010 7.276 7.276 7.092 7.224 434,462 +0.04(+0.52%)
Nov 02, 2010 7.252 7.488 7.139 7.186 640,464 +0.01(+0.13%)
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.