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 (%)
Mar 31, 2011 6.438 6.447 6.337 6.360 191,787 -0.08(-1.28%)
Mar 30, 2011 6.451 6.451 6.442 6.442 192,249 -0.03(-0.43%)
Mar 29, 2011 6.534 6.539 6.456 6.470 24,639 -0.12(-1.80%)
Mar 28, 2011 6.516 6.589 6.507 6.589 161,010 +0.07(+1.13%)
Mar 25, 2011 6.493 6.525 6.424 6.516 19,433 +0.07(+1.14%)
Mar 24, 2011 6.433 6.461 6.424 6.442 15,255 +0.02(+0.29%)
Mar 23, 2011 6.401 6.465 6.401 6.424 21,996 -0.02(-0.36%)
Mar 22, 2011 6.392 6.447 6.346 6.447 27,758 +0.02(+0.36%)
Mar 21, 2011 6.516 6.516 6.410 6.424 56,227 +0.05(+0.72%)
Mar 18, 2011 6.465 6.465 6.323 6.378 49,534 -0.05(-0.71%)
Mar 17, 2011 6.415 6.479 6.341 6.424 30,964 +0.09(+1.45%)
Mar 16, 2011 6.332 6.465 6.314 6.332 81,976 -0.06(-1.00%)
Mar 15, 2011 6.305 6.534 6.291 6.396 96,087 -0.14(-2.11%)
Mar 14, 2011 6.447 6.534 6.373 6.534 31,742 +0.00(+0.00%)
Mar 11, 2011 6.488 6.575 6.286 6.534 73,147 +0.02(+0.35%)
Mar 10, 2011 6.520 6.548 6.286 6.511 114,106 -0.10(-1.53%)
Mar 09, 2011 6.585 6.621 6.511 6.612 56,227 +0.00(+0.07%)
Mar 08, 2011 6.474 6.607 6.461 6.607 17,402 +0.18(+2.86%)
Mar 07, 2011 6.548 6.566 6.415 6.424 68,948 -0.05(-0.71%)
Mar 04, 2011 6.626 6.626 6.438 6.470 69,070 -0.12(-1.81%)
Mar 03, 2011 6.548 6.649 6.465 6.589 198,534 +0.08(+1.20%)
Mar 02, 2011 6.520 6.580 6.433 6.511 50,125 -0.02(-0.28%)
Mar 01, 2011 6.695 6.695 6.507 6.529 20,174 -0.17(-2.47%)
Feb 28, 2011 6.406 6.722 6.404 6.695 147,886 +0.25(+3.84%)
Feb 25, 2011 6.442 6.511 6.424 6.447 73,936 +0.02(+0.36%)
Feb 24, 2011 6.429 6.630 6.323 6.424 205,957 -0.00(-0.01%)
Feb 23, 2011 6.470 6.502 6.167 6.425 95,810 -0.07(-1.05%)
Feb 22, 2011 6.745 6.745 6.470 6.493 189,104 -0.26(-3.87%)
Feb 18, 2011 6.855 6.883 6.653 6.754 97,539 -0.13(-1.87%)
Feb 17, 2011 6.727 6.942 6.722 6.883 214,971 +0.16(+2.39%)
Feb 16, 2011 6.768 6.800 6.653 6.722 67,919 -0.07(-1.08%)
Feb 15, 2011 6.874 6.874 6.773 6.796 16,842 -0.08(-1.13%)
Feb 14, 2011 6.979 6.979 6.869 6.874 36,168 -0.12(-1.77%)
Feb 11, 2011 7.030 7.034 6.929 6.997 84,676 -0.00(-0.07%)
Feb 10, 2011 7.199 7.282 7.002 7.002 155,980 -0.22(-3.11%)
Feb 09, 2011 7.346 7.374 7.167 7.227 26,306 -0.17(-2.30%)
Feb 08, 2011 7.369 7.433 7.369 7.397 34,581 +0.03(+0.37%)
Feb 07, 2011 7.521 7.521 7.305 7.369 36,266 -0.17(-2.25%)
Feb 04, 2011 7.328 7.603 7.328 7.539 151,863 +0.21(+2.88%)
Feb 03, 2011 7.254 7.342 7.250 7.328 47,812 +0.03(+0.38%)
Feb 02, 2011 7.259 7.351 7.236 7.300 38,755 -0.05(-0.62%)
Feb 01, 2011 7.374 7.571 7.291 7.346 62,307 +0.05(+0.68%)
Jan 31, 2011 7.071 7.305 7.071 7.296 105,827 +0.21(+2.91%)
Jan 28, 2011 7.236 7.253 6.970 7.089 116,865 -0.16(-2.15%)
Jan 27, 2011 7.296 7.305 7.245 7.245 32,914 +0.00(+0.00%)
Jan 26, 2011 7.355 7.355 7.213 7.245 48,756 -0.05(-0.63%)
Jan 25, 2011 7.346 7.360 7.195 7.291 33,673 -0.12(-1.67%)
Jan 24, 2011 7.511 7.521 7.410 7.415 81,087 -0.09(-1.22%)
Jan 21, 2011 7.438 7.571 7.438 7.507 94,444 +0.06(+0.86%)
Jan 20, 2011 7.397 7.461 7.236 7.443 75,745 +0.06(+0.81%)
Jan 19, 2011 7.300 7.470 7.259 7.383 122,233 +0.12(+1.64%)
Jan 18, 2011 7.250 7.461 7.209 7.264 186,539 +0.00(+0.06%)
Jan 14, 2011 7.213 7.360 7.176 7.259 208,662 +0.04(+0.57%)
Jan 13, 2011 7.365 7.374 7.218 7.218 27,272 -0.12(-1.69%)
Jan 12, 2011 7.383 7.438 7.319 7.342 59,069 +0.00(+0.06%)
Jan 11, 2011 7.479 7.479 7.337 7.337 75,673 -0.06(-0.81%)
Jan 10, 2011 7.525 7.525 7.342 7.397 55,085 -0.13(-1.71%)
Jan 07, 2011 7.644 7.686 7.415 7.525 69,957 -0.17(-2.21%)
Jan 06, 2011 7.635 7.823 7.617 7.695 169,037 +0.11(+1.45%)
Jan 05, 2011 7.438 7.622 7.438 7.585 274,713 +0.08(+1.13%)
Jan 04, 2011 7.452 7.516 7.401 7.500 123,516 +0.04(+0.58%)
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.