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 (%)
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%)
Jun 01, 2010 4.816 4.896 4.794 4.838 52,144 -0.05(-1.09%)
May 28, 2010 4.892 4.918 4.763 4.892 167,179 -0.01(-0.18%)
May 27, 2010 4.758 4.900 4.740 4.900 192,235 +0.16(+3.28%)
May 26, 2010 4.740 4.852 4.731 4.745 56,201 +0.00(+0.00%)
May 25, 2010 4.723 4.812 4.718 4.745 58,548 -0.12(-2.56%)
May 24, 2010 4.803 4.892 4.772 4.869 68,146 +0.00(+0.09%)
May 21, 2010 4.878 4.887 4.803 4.865 104,133 -0.06(-1.26%)
May 20, 2010 4.847 4.936 4.803 4.927 186,739 -0.29(-5.54%)
May 19, 2010 5.403 5.447 5.172 5.216 255,783 -0.19(-3.46%)
May 18, 2010 5.376 5.572 5.345 5.403 100,272 +0.02(+0.41%)
May 17, 2010 5.336 5.487 5.287 5.381 115,831 +0.09(+1.68%)
May 14, 2010 5.292 5.572 5.212 5.292 168,913 -0.26(-4.65%)
May 13, 2010 5.149 5.594 4.780 5.550 345,897 +0.01(+0.24%)
May 12, 2010 5.523 5.576 5.470 5.536 62,230 +0.04(+0.81%)
May 11, 2010 5.519 5.554 5.465 5.492 76,505 -0.09(-1.67%)
May 10, 2010 5.608 5.639 5.501 5.585 283,890 +0.53(+10.47%)
May 07, 2010 5.114 5.172 5.025 5.056 234,332 -0.13(-2.49%)
May 06, 2010 5.314 5.425 5.114 5.185 184,277 -0.20(-3.80%)
May 05, 2010 5.430 5.438 5.327 5.390 77,209 -0.11(-2.02%)
May 04, 2010 5.648 5.648 5.416 5.501 94,704 -0.16(-2.75%)
May 03, 2010 5.750 5.750 5.514 5.656 112,325 +0.00(+0.08%)
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.