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 (%)
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%)
Jul 01, 2010 4.660 4.660 4.420 4.638 110,387 -0.00(-0.10%)
Jun 30, 2010 4.611 4.718 4.580 4.643 46,828 +0.05(+1.06%)
Jun 29, 2010 4.785 4.785 4.571 4.594 62,879 -0.16(-3.37%)
Jun 25, 2010 4.754 4.825 4.700 4.754 24,342 -0.03(-0.65%)
Jun 24, 2010 4.709 4.805 4.665 4.785 155,056 +0.02(+0.37%)
Jun 23, 2010 4.758 4.772 4.571 4.767 111,576 +0.05(+1.04%)
Jun 22, 2010 4.522 4.727 4.522 4.718 55,735 +0.17(+3.82%)
Jun 21, 2010 4.709 4.798 4.540 4.545 80,881 -0.14(-2.94%)
Jun 18, 2010 4.683 4.727 4.665 4.683 59,317 -0.04(-0.75%)
Jun 17, 2010 4.869 4.869 4.665 4.718 84,425 -0.16(-3.28%)
Jun 16, 2010 4.892 4.892 4.789 4.878 98,466 -0.01(-0.27%)
Jun 15, 2010 4.767 4.892 4.731 4.892 65,454 +0.09(+1.85%)
Jun 14, 2010 4.798 4.892 4.772 4.803 89,547 +0.00(+0.00%)
Jun 11, 2010 4.727 4.803 4.705 4.803 49,313 +0.00(+0.00%)
Jun 10, 2010 4.905 4.932 4.731 4.803 53,475 +0.04(+0.75%)
Jun 09, 2010 4.683 4.852 4.683 4.767 51,071 +0.06(+1.23%)
Jun 08, 2010 4.763 4.816 4.625 4.709 71,096 +0.00(+0.00%)
Jun 07, 2010 4.727 4.816 4.691 4.709 56,158 -0.06(-1.31%)
Jun 04, 2010 4.772 4.900 4.740 4.772 63,927 -0.13(-2.72%)
Jun 03, 2010 4.883 4.923 4.847 4.905 75,760 +0.00(+0.09%)
Jun 02, 2010 4.829 4.914 4.803 4.900 115,797 +0.06(+1.29%)
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.