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

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

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 6.532 6.670 6.484 6.577 164,773 +0.09(+1.37%)
Sep 29, 2010 6.510 6.524 6.364 6.488 123,178 -0.08(-1.15%)
Sep 28, 2010 6.448 6.581 6.377 6.564 210,781 +0.13(+2.00%)
Sep 27, 2010 6.306 6.448 6.301 6.435 145,002 +0.13(+2.12%)
Sep 24, 2010 6.030 6.301 6.003 6.301 155,072 +0.26(+4.34%)
Sep 23, 2010 5.945 6.040 5.910 6.039 91,135 +0.02(+0.30%)
Sep 22, 2010 5.843 6.106 5.843 6.021 150,743 +0.14(+2.42%)
Sep 21, 2010 5.825 5.905 5.763 5.879 86,451 -0.02(-0.38%)
Sep 20, 2010 5.705 5.932 5.705 5.901 76,768 +0.16(+2.87%)
Sep 17, 2010 5.736 5.843 5.667 5.736 56,383 -0.02(-0.31%)
Sep 15, 2010 5.821 5.852 5.670 5.754 102,120 -0.12(-1.97%)
Sep 14, 2010 5.857 6.034 5.839 5.870 76,786 +0.01(+0.15%)
Sep 13, 2010 5.910 6.003 5.741 5.861 119,060 -0.05(-0.83%)
Sep 10, 2010 5.892 5.932 5.821 5.910 53,597 +0.02(+0.30%)
Sep 09, 2010 6.083 6.137 5.861 5.892 66,214 -0.06(-1.05%)
Sep 08, 2010 6.034 6.119 5.839 5.954 111,163 -0.04(-0.74%)
Sep 07, 2010 5.972 6.039 5.959 5.999 18,979 +0.01(+0.15%)
Sep 03, 2010 5.937 6.030 5.861 5.990 103,427 +0.11(+1.81%)
Sep 02, 2010 5.790 5.928 5.741 5.883 126,227 +0.08(+1.46%)
Sep 01, 2010 5.599 5.852 5.496 5.799 211,158 +0.23(+4.07%)
Aug 31, 2010 5.572 5.603 5.394 5.572 224 +0.06(+1.05%)
Aug 30, 2010 5.603 5.634 5.492 5.514 50,005 -0.07(-1.20%)
Aug 27, 2010 5.581 5.603 5.470 5.581 27,104 +0.10(+1.87%)
Aug 26, 2010 5.532 5.563 5.452 5.479 35,202 -0.04(-0.81%)
Aug 25, 2010 5.372 5.541 5.345 5.523 38,073 +0.07(+1.22%)
Aug 24, 2010 5.585 5.603 5.456 5.456 74,348 -0.21(-3.69%)
Aug 23, 2010 5.736 5.790 5.665 5.665 93,793 -0.04(-0.62%)
Aug 20, 2010 5.603 5.736 5.554 5.701 75,594 +0.10(+1.75%)
Aug 19, 2010 5.817 5.825 5.559 5.603 57,784 -0.20(-3.45%)
Aug 18, 2010 5.550 5.812 5.519 5.803 275,489 +0.29(+5.33%)
Aug 17, 2010 5.559 5.563 5.430 5.510 80,759 -0.03(-0.48%)
Aug 16, 2010 5.430 5.554 5.399 5.536 58,067 +0.07(+1.22%)
Aug 13, 2010 5.470 5.510 5.403 5.470 113,294 +0.03(+0.49%)
Aug 12, 2010 5.149 5.510 5.149 5.443 121,021 +0.19(+3.64%)
Aug 11, 2010 5.416 5.425 5.132 5.252 86,156 -0.21(-3.83%)
Aug 10, 2010 5.447 5.554 5.359 5.461 93,786 -0.00(-0.08%)
Aug 09, 2010 5.372 5.470 5.207 5.465 108,678 +0.10(+1.91%)
Aug 06, 2010 5.363 5.363 5.216 5.363 179,624 +0.04(+0.67%)
Aug 05, 2010 5.225 5.363 5.216 5.327 119,577 +0.10(+1.87%)
Aug 04, 2010 5.092 5.270 5.025 5.230 175,255 +0.14(+2.80%)
Aug 03, 2010 4.860 5.092 4.834 5.087 280,951 +0.20(+4.00%)
Aug 02, 2010 4.892 4.936 4.860 4.892 237,476 +0.02(+0.46%)
Jul 30, 2010 4.869 4.896 4.785 4.869 83,429 -0.01(-0.18%)
Jul 29, 2010 4.860 4.892 4.829 4.878 73,745 +0.08(+1.67%)
Jul 28, 2010 4.883 4.892 4.714 4.798 87,627 -0.09(-1.91%)
Jul 27, 2010 4.892 4.896 4.825 4.892 601,937 +0.00(+0.00%)
Jul 26, 2010 4.825 4.892 4.727 4.892 127,785 +0.03(+0.55%)
Jul 23, 2010 4.887 4.900 4.763 4.865 60,100 -0.01(-0.18%)
Jul 22, 2010 4.807 4.892 4.727 4.874 132,620 +0.12(+2.43%)
Jul 21, 2010 4.865 4.869 4.727 4.758 124,437 -0.11(-2.28%)
Jul 20, 2010 4.718 4.892 4.718 4.869 120,942 +0.18(+3.89%)
Jul 19, 2010 4.794 4.865 4.651 4.687 59,592 -0.10(-2.14%)
Jul 16, 2010 4.789 4.847 4.718 4.789 77,247 -0.04(-0.83%)
Jul 15, 2010 4.798 4.874 4.683 4.829 110,621 +0.00(+0.09%)
Jul 14, 2010 4.812 4.883 4.780 4.825 41,566 -0.03(-0.55%)
Jul 13, 2010 4.865 4.892 4.776 4.852 78,232 +0.03(+0.55%)
Jul 12, 2010 4.852 4.892 4.807 4.825 41,844 -0.07(-1.36%)
Jul 09, 2010 4.892 4.892 4.843 4.892 319,346 +0.03(+0.55%)
Jul 08, 2010 4.847 4.865 4.829 4.865 7,420 +0.08(+1.58%)
Jul 07, 2010 4.643 4.807 4.643 4.789 25,285 +0.14(+2.96%)
Jul 06, 2010 4.629 4.705 4.629 4.651 61,236 +0.02(+0.48%)
Jul 02, 2010 4.629 4.731 4.567 4.629 22,867 -0.01(-0.19%)
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.