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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2011 4.199 4.256 4.085 4.128 63,467 -0.08(-1.81%)
Sep 29, 2011 4.199 4.280 4.137 4.204 46,324 +0.04(+1.03%)
Sep 28, 2011 4.223 4.289 4.156 4.161 92,462 -0.04(-0.90%)
Sep 27, 2011 4.166 4.237 4.043 4.199 73,064 +0.11(+2.79%)
Sep 26, 2011 4.123 4.123 4.043 4.085 49,521 +0.04(+1.06%)
Sep 23, 2011 4.199 4.247 3.967 4.043 226,008 -0.15(-3.62%)
Sep 22, 2011 4.636 4.721 4.024 4.194 383,944 -0.55(-11.60%)
Sep 21, 2011 4.868 4.887 4.712 4.745 14,582 -0.13(-2.63%)
Sep 20, 2011 4.873 4.992 4.674 4.873 37,217 -0.01(-0.29%)
Sep 19, 2011 4.906 4.958 4.783 4.887 47,786 -0.14(-2.83%)
Sep 16, 2011 4.821 5.063 4.821 5.030 84,943 +0.20(+4.13%)
Sep 15, 2011 4.750 4.859 4.678 4.830 64,069 +0.16(+3.35%)
Sep 14, 2011 4.783 4.830 4.674 4.674 28,869 -0.12(-2.57%)
Sep 13, 2011 4.754 4.873 4.740 4.797 29,760 +0.06(+1.29%)
Sep 12, 2011 4.769 4.825 4.685 4.736 111,234 -0.11(-2.34%)
Sep 09, 2011 5.034 5.082 4.806 4.849 62,067 -0.20(-4.04%)
Sep 08, 2011 5.196 5.271 5.013 5.053 64,520 -0.15(-2.92%)
Sep 07, 2011 5.129 5.219 5.025 5.205 53,563 +0.10(+1.95%)
Sep 06, 2011 5.162 5.162 5.048 5.105 53,245 -0.17(-3.15%)
Sep 02, 2011 5.324 5.343 5.234 5.271 81,731 -0.05(-0.89%)
Sep 01, 2011 5.395 5.485 5.319 5.319 76,523 -0.10(-1.82%)
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%)
Aug 01, 2011 5.983 6.097 5.936 6.016 81,845 +0.00(+0.00%)
Jul 29, 2011 5.974 6.026 5.974 6.016 5,289 -0.01(-0.16%)
Jul 28, 2011 6.012 6.045 5.993 6.026 73,003 -0.03(-0.55%)
Jul 27, 2011 6.126 6.135 6.012 6.059 43,559 -0.07(-1.16%)
Jul 26, 2011 6.145 6.159 6.097 6.130 24,852 -0.03(-0.54%)
Jul 25, 2011 6.239 6.239 6.164 6.164 28,321 -0.08(-1.22%)
Jul 22, 2011 6.268 6.282 6.216 6.239 13,699 -0.06(-0.90%)
Jul 21, 2011 6.178 6.296 6.178 6.296 63,422 +0.13(+2.08%)
Jul 20, 2011 6.178 6.230 6.159 6.168 9,511 +0.02(+0.39%)
Jul 19, 2011 6.183 6.201 6.135 6.145 150,831 +0.04(+0.62%)
Jul 18, 2011 6.121 6.168 6.097 6.107 62,573 -0.05(-0.77%)
Jul 15, 2011 6.187 6.211 6.154 6.154 38,024 -0.04(-0.69%)
Jul 14, 2011 6.192 6.235 6.173 6.197 12,445 -0.00(-0.08%)
Jul 13, 2011 6.282 6.282 6.083 6.201 72,371 -0.06(-0.98%)
Jul 12, 2011 6.334 6.334 6.263 6.263 21,086 -0.07(-1.12%)
Jul 11, 2011 6.372 6.462 6.334 6.334 23,086 -0.11(-1.69%)
Jul 08, 2011 6.448 6.462 6.396 6.443 29,956 -0.05(-0.73%)
Jul 07, 2011 6.643 6.643 6.467 6.491 30,742 +0.09(+1.33%)
Jul 06, 2011 6.534 6.553 6.353 6.406 86,445 -0.12(-1.82%)
Jul 05, 2011 6.477 6.595 6.434 6.524 26,618 +0.07(+1.10%)
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.