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 (%)
Apr 30, 2010 5.785 5.785 5.434 5.652 188,920 -0.12(-2.08%)
Apr 29, 2010 5.590 5.812 5.559 5.772 452,037 +0.17(+3.02%)
Apr 28, 2010 5.705 5.705 5.412 5.603 338,800 -0.02(-0.40%)
Apr 27, 2010 6.012 6.199 5.581 5.625 268,493 -0.26(-4.38%)
Apr 26, 2010 5.732 6.003 5.732 5.883 599,425 +0.12(+2.00%)
Apr 23, 2010 5.670 5.857 5.670 5.768 103,146 +0.12(+2.05%)
Apr 22, 2010 5.643 5.665 5.612 5.652 338,785 +0.01(+0.16%)
Apr 21, 2010 5.541 5.692 5.536 5.643 205,379 +0.08(+1.44%)
Apr 20, 2010 5.452 5.608 5.430 5.563 303,385 +0.25(+4.77%)
Apr 19, 2010 5.207 5.310 5.154 5.310 273,669 +0.17(+3.38%)
Apr 16, 2010 5.247 5.247 4.958 5.136 386,033 -0.11(-2.04%)
Apr 15, 2010 5.310 5.310 5.221 5.243 73,790 +0.03(+0.51%)
Apr 14, 2010 5.243 5.278 5.118 5.216 120,391 -0.12(-2.17%)
Apr 13, 2010 5.247 5.336 5.247 5.332 90,818 +0.06(+1.18%)
Apr 12, 2010 5.345 5.345 5.247 5.270 40,093 -0.03(-0.59%)
Apr 09, 2010 5.243 5.390 5.203 5.301 149,666 +0.06(+1.19%)
Apr 08, 2010 5.194 5.238 5.167 5.238 87,937 -0.00(-0.08%)
Apr 07, 2010 5.278 5.305 5.230 5.243 266,658 -0.02(-0.34%)
Apr 06, 2010 5.123 5.313 5.123 5.261 72,994 +0.11(+2.16%)
Apr 05, 2010 5.061 5.216 5.061 5.149 165,302 +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.