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 (%)
Jan 31, 2011 6.997 7.228 6.997 7.219 106,946 +0.20(+2.91%)
Jan 28, 2011 7.160 7.177 6.897 7.015 118,101 -0.15(-2.15%)
Jan 27, 2011 7.219 7.228 7.169 7.169 33,262 +0.00(+0.00%)
Jan 26, 2011 7.278 7.278 7.138 7.169 49,272 -0.05(-0.63%)
Jan 25, 2011 7.269 7.283 7.119 7.215 34,029 -0.12(-1.67%)
Jan 24, 2011 7.433 7.442 7.333 7.337 81,944 -0.09(-1.22%)
Jan 21, 2011 7.360 7.492 7.360 7.428 95,443 +0.06(+0.86%)
Jan 20, 2011 7.319 7.383 7.160 7.365 76,546 +0.06(+0.81%)
Jan 19, 2011 7.224 7.392 7.183 7.306 123,526 +0.12(+1.64%)
Jan 18, 2011 7.174 7.383 7.133 7.188 188,512 +0.00(+0.06%)
Jan 14, 2011 7.138 7.283 7.101 7.183 210,869 +0.04(+0.57%)
Jan 13, 2011 7.287 7.297 7.142 7.142 27,560 -0.12(-1.69%)
Jan 12, 2011 7.306 7.360 7.242 7.265 59,693 +0.00(+0.06%)
Jan 11, 2011 7.401 7.401 7.260 7.260 76,474 -0.06(-0.81%)
Jan 10, 2011 7.446 7.446 7.265 7.319 55,667 -0.13(-1.71%)
Jan 07, 2011 7.564 7.605 7.337 7.446 70,697 -0.17(-2.21%)
Jan 06, 2011 7.555 7.742 7.537 7.614 170,825 +0.11(+1.45%)
Jan 05, 2011 7.360 7.542 7.360 7.505 277,619 +0.08(+1.13%)
Jan 04, 2011 7.374 7.437 7.324 7.421 124,823 +0.04(+0.58%)
Jan 03, 2011 7.347 7.537 7.328 7.378 120,370 +0.07(+0.99%)
Dec 31, 2010 7.287 7.347 7.265 7.306 37,804 +0.02(+0.25%)
Dec 30, 2010 7.192 7.287 7.192 7.287 75,247 +0.11(+1.58%)
Dec 29, 2010 7.183 7.201 7.110 7.174 109,014 +0.06(+0.83%)
Dec 28, 2010 7.142 7.147 7.088 7.115 53,646 -0.04(-0.51%)
Dec 27, 2010 7.101 7.165 7.079 7.151 108,732 -0.01(-0.13%)
Dec 23, 2010 7.315 7.328 7.051 7.160 126,257 -0.21(-2.83%)
Dec 22, 2010 7.192 7.374 7.142 7.369 106,629 +0.18(+2.46%)
Dec 21, 2010 7.083 7.301 7.056 7.192 170,540 +0.23(+3.33%)
Dec 20, 2010 7.156 7.247 6.843 6.961 346,513 -0.19(-2.60%)
Dec 17, 2010 7.160 7.188 7.106 7.147 34,949 -0.02(-0.32%)
Dec 16, 2010 7.119 7.260 7.119 7.169 135,071 +0.01(+0.19%)
Dec 15, 2010 7.169 7.247 7.070 7.156 571,153 -0.07(-1.00%)
Dec 14, 2010 7.165 7.315 7.093 7.228 486,630 +0.06(+0.89%)
Dec 13, 2010 7.215 7.265 7.156 7.165 126,724 -0.10(-1.37%)
Dec 10, 2010 7.278 7.310 7.151 7.265 104,867 +0.02(+0.25%)
Dec 09, 2010 7.315 7.352 7.174 7.247 131,274 -0.02(-0.25%)
Dec 08, 2010 7.369 7.369 7.183 7.265 52,633 -0.13(-1.72%)
Dec 07, 2010 7.356 7.410 7.306 7.392 84,847 +0.01(+0.12%)
Dec 06, 2010 7.455 7.469 7.287 7.383 161,279 -0.07(-0.97%)
Dec 03, 2010 7.451 7.465 7.378 7.455 83,385 +0.00(+0.06%)
Dec 02, 2010 7.201 7.505 7.201 7.451 363,368 +0.18(+2.43%)
Dec 01, 2010 7.428 7.428 7.160 7.274 174,831 -0.01(-0.12%)
Nov 30, 2010 7.287 7.451 7.097 7.283 426,638 -0.02(-0.25%)
Nov 29, 2010 7.324 7.428 7.110 7.301 960,393 -0.04(-0.50%)
Nov 26, 2010 7.333 7.496 7.179 7.337 171,413 +0.09(+1.19%)
Nov 24, 2010 7.192 7.251 7.251 7.251 85,805 +0.13(+1.85%)
Nov 23, 2010 7.110 7.142 7.033 7.119 21,548 -0.07(-1.01%)
Nov 22, 2010 7.306 7.392 7.097 7.192 94,384 -0.05(-0.69%)
Nov 19, 2010 7.319 7.396 7.197 7.242 80,376 -0.06(-0.81%)
Nov 18, 2010 7.369 7.583 7.297 7.302 106,248 +0.11(+1.59%)
Nov 17, 2010 7.119 7.228 7.097 7.188 97,474 +0.05(+0.70%)
Nov 16, 2010 7.406 7.406 7.088 7.138 133,707 -0.30(-4.08%)
Nov 15, 2010 7.133 7.525 7.133 7.441 161,580 +0.32(+4.45%)
Nov 12, 2010 7.366 7.366 7.036 7.124 246,017 -0.37(-4.93%)
Nov 11, 2010 7.679 7.687 7.481 7.494 110,207 -0.18(-2.29%)
Nov 10, 2010 7.481 7.670 7.417 7.670 83,554 +0.21(+2.83%)
Nov 09, 2010 7.696 7.907 7.384 7.459 245,898 -0.26(-3.36%)
Nov 08, 2010 7.745 8.154 7.630 7.718 478,621 -0.01(-0.11%)
Nov 05, 2010 7.296 7.784 7.296 7.727 662,804 +0.40(+5.40%)
Nov 04, 2010 6.772 7.362 6.772 7.331 1,136,942 +0.59(+8.68%)
Nov 03, 2010 6.794 6.794 6.623 6.746 465,274 +0.04(+0.52%)
Nov 02, 2010 6.772 6.992 6.667 6.711 685,887 +0.01(+0.13%)
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.