Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Aug 31, 2011 5.362 5.542 5.362 5.418 138,905 +0.09(+1.67%)
Aug 30, 2011 5.267 5.338 5.262 5.328 28,009 +0.01(+0.18%)
Aug 29, 2011 5.243 5.385 5.243 5.319 56,520 +0.08(+1.45%)
Aug 26, 2011 5.115 5.267 4.954 5.243 62,712 +0.01(+0.27%)
Aug 25, 2011 5.438 5.438 5.219 5.229 91,459 -0.10(-1.96%)
Aug 24, 2011 5.177 5.480 5.053 5.333 96,895 +0.09(+1.63%)
Aug 23, 2011 5.257 5.309 4.783 5.248 54,153 -0.03(-0.63%)
Aug 22, 2011 5.234 5.409 5.215 5.281 36,001 +0.06(+1.09%)
Aug 19, 2011 5.333 5.333 5.063 5.224 86,658 -0.13(-2.48%)
Aug 18, 2011 5.556 5.556 5.295 5.357 39,088 -0.27(-4.81%)
Aug 17, 2011 5.395 5.822 5.395 5.627 86,884 +0.26(+4.77%)
Aug 16, 2011 5.476 5.570 5.357 5.371 84,905 -0.13(-2.41%)
Aug 15, 2011 5.423 5.542 5.271 5.504 32,081 +0.13(+2.38%)
Aug 12, 2011 5.476 5.480 5.271 5.376 48,427 -0.08(-1.39%)
Aug 11, 2011 5.371 5.518 5.314 5.452 94,876 +0.07(+1.32%)
Aug 10, 2011 5.466 5.466 5.362 5.381 112,472 -0.07(-1.31%)
Aug 09, 2011 5.551 5.537 5.362 5.452 123,123 +0.07(+1.23%)
Aug 08, 2011 5.551 5.627 5.309 5.385 356,316 -0.37(-6.43%)
Aug 05, 2011 5.808 5.850 5.605 5.755 56,170 -0.07(-1.14%)
Aug 04, 2011 5.978 5.978 5.793 5.822 68,902 -0.16(-2.70%)
Aug 03, 2011 5.988 5.997 5.789 5.983 30,806 -0.08(-1.33%)
Aug 02, 2011 6.007 6.237 6.002 6.064 19,497 +0.05(+0.79%)
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.