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 )

9.440 -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 (%)
Apr 30, 2010 5.725 5.725 5.377 5.593 190,919 -0.12(-2.08%)
Apr 29, 2010 5.531 5.751 5.500 5.712 456,818 +0.17(+3.02%)
Apr 28, 2010 5.646 5.646 5.355 5.544 342,384 -0.02(-0.40%)
Apr 27, 2010 5.949 6.134 5.522 5.566 271,333 -0.26(-4.38%)
Apr 26, 2010 5.672 5.940 5.672 5.822 605,766 +0.11(+2.00%)
Apr 23, 2010 5.610 5.795 5.610 5.707 104,237 +0.11(+2.05%)
Apr 22, 2010 5.584 5.606 5.553 5.593 342,368 +0.01(+0.16%)
Apr 21, 2010 5.483 5.632 5.478 5.584 207,551 +0.08(+1.44%)
Apr 20, 2010 5.395 5.549 5.373 5.505 306,594 +0.25(+4.77%)
Apr 19, 2010 5.153 5.254 5.100 5.254 276,564 +0.17(+3.38%)
Apr 16, 2010 5.192 5.192 4.906 5.082 390,117 -0.11(-2.04%)
Apr 15, 2010 5.254 5.254 5.166 5.188 74,571 +0.03(+0.51%)
Apr 14, 2010 5.188 5.223 5.065 5.162 121,665 -0.11(-2.17%)
Apr 13, 2010 5.192 5.280 5.192 5.276 91,779 +0.06(+1.18%)
Apr 12, 2010 5.289 5.289 5.192 5.214 40,517 -0.03(-0.59%)
Apr 09, 2010 5.188 5.333 5.148 5.245 151,249 +0.06(+1.19%)
Apr 08, 2010 5.140 5.184 5.113 5.184 88,868 -0.00(-0.08%)
Apr 07, 2010 5.223 5.250 5.175 5.188 269,478 -0.02(-0.34%)
Apr 06, 2010 5.069 5.258 5.069 5.206 73,766 +0.11(+2.16%)
Apr 05, 2010 5.008 5.162 5.008 5.096 167,050 +0.04(+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.