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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010 6.464 6.601 6.416 6.508 166,516 +0.09(+1.37%)
Sep 29, 2010 6.442 6.455 6.297 6.420 124,481 -0.07(-1.15%)
Sep 28, 2010 6.380 6.513 6.310 6.495 213,010 +0.13(+2.00%)
Sep 27, 2010 6.240 6.380 6.235 6.367 146,536 +0.13(+2.12%)
Sep 24, 2010 5.967 6.235 5.940 6.235 156,712 +0.26(+4.34%)
Sep 23, 2010 5.883 5.976 5.848 5.976 92,099 +0.02(+0.30%)
Sep 22, 2010 5.782 6.042 5.782 5.958 152,338 +0.14(+2.42%)
Sep 21, 2010 5.764 5.844 5.703 5.817 87,365 -0.02(-0.38%)
Sep 20, 2010 5.646 5.870 5.646 5.839 77,580 +0.16(+2.87%)
Sep 17, 2010 5.676 5.782 5.608 5.676 56,979 -0.02(-0.31%)
Sep 15, 2010 5.760 5.791 5.610 5.694 103,201 -0.11(-1.97%)
Sep 14, 2010 5.795 5.971 5.778 5.808 77,598 +0.01(+0.15%)
Sep 13, 2010 5.848 5.940 5.681 5.800 120,320 -0.05(-0.83%)
Sep 10, 2010 5.830 5.870 5.760 5.848 54,163 +0.02(+0.30%)
Sep 09, 2010 6.020 6.072 5.800 5.830 66,915 -0.06(-1.05%)
Sep 08, 2010 5.971 6.055 5.778 5.892 112,338 -0.04(-0.74%)
Sep 07, 2010 5.910 5.976 5.896 5.936 19,180 +0.01(+0.15%)
Sep 03, 2010 5.874 5.967 5.800 5.927 104,521 +0.11(+1.81%)
Sep 02, 2010 5.729 5.866 5.681 5.822 127,562 +0.08(+1.46%)
Sep 01, 2010 5.540 5.791 5.439 5.738 213,392 +0.22(+4.07%)
Aug 31, 2010 5.514 5.544 5.338 5.514 227 +0.06(+1.05%)
Aug 30, 2010 5.544 5.575 5.434 5.456 50,534 -0.07(-1.20%)
Aug 27, 2010 5.522 5.544 5.412 5.522 27,391 +0.10(+1.87%)
Aug 26, 2010 5.474 5.505 5.395 5.421 35,574 -0.04(-0.81%)
Aug 25, 2010 5.316 5.483 5.289 5.465 38,476 +0.07(+1.22%)
Aug 24, 2010 5.527 5.544 5.399 5.399 75,135 -0.21(-3.69%)
Aug 23, 2010 5.676 5.729 5.606 5.606 94,785 -0.04(-0.62%)
Aug 20, 2010 5.544 5.676 5.496 5.641 76,394 +0.10(+1.75%)
Aug 19, 2010 5.756 5.764 5.500 5.544 58,395 -0.20(-3.45%)
Aug 18, 2010 5.492 5.751 5.461 5.742 278,403 +0.29(+5.33%)
Aug 17, 2010 5.500 5.505 5.373 5.452 81,614 -0.03(-0.48%)
Aug 16, 2010 5.373 5.496 5.342 5.478 58,681 +0.07(+1.22%)
Aug 13, 2010 5.412 5.452 5.346 5.412 114,493 +0.03(+0.49%)
Aug 12, 2010 5.096 5.452 5.096 5.386 122,301 +0.19(+3.64%)
Aug 11, 2010 5.360 5.368 5.078 5.197 87,068 -0.21(-3.83%)
Aug 10, 2010 5.390 5.496 5.303 5.404 94,778 -0.00(-0.08%)
Aug 09, 2010 5.316 5.412 5.153 5.408 109,827 +0.10(+1.91%)
Aug 06, 2010 5.307 5.307 5.162 5.307 181,524 +0.04(+0.67%)
Aug 05, 2010 5.170 5.307 5.162 5.272 120,842 +0.10(+1.87%)
Aug 04, 2010 5.038 5.214 4.972 5.175 177,108 +0.14(+2.80%)
Aug 03, 2010 4.810 5.038 4.783 5.034 283,923 +0.19(+4.00%)
Aug 02, 2010 4.840 4.884 4.810 4.840 239,988 +0.02(+0.46%)
Jul 30, 2010 4.818 4.845 4.735 4.818 84,311 -0.01(-0.18%)
Jul 29, 2010 4.810 4.840 4.779 4.827 74,525 +0.08(+1.67%)
Jul 28, 2010 4.832 4.840 4.664 4.748 88,554 -0.09(-1.91%)
Jul 27, 2010 4.840 4.845 4.774 4.840 608,304 +0.00(+0.00%)
Jul 26, 2010 4.774 4.840 4.678 4.840 129,137 +0.03(+0.55%)
Jul 23, 2010 4.836 4.849 4.713 4.814 60,736 -0.01(-0.18%)
Jul 22, 2010 4.757 4.840 4.678 4.823 134,023 +0.11(+2.43%)
Jul 21, 2010 4.814 4.818 4.678 4.708 125,753 -0.11(-2.28%)
Jul 20, 2010 4.669 4.840 4.669 4.818 122,222 +0.18(+3.89%)
Jul 19, 2010 4.744 4.814 4.603 4.638 60,222 -0.10(-2.14%)
Jul 16, 2010 4.739 4.796 4.669 4.739 78,064 -0.04(-0.83%)
Jul 15, 2010 4.748 4.823 4.634 4.779 111,791 +0.00(+0.09%)
Jul 14, 2010 4.761 4.832 4.730 4.774 42,005 -0.03(-0.55%)
Jul 13, 2010 4.814 4.840 4.726 4.801 79,059 +0.03(+0.55%)
Jul 12, 2010 4.801 4.840 4.757 4.774 42,287 -0.07(-1.36%)
Jul 09, 2010 4.840 4.840 4.792 4.840 322,724 +0.03(+0.55%)
Jul 08, 2010 4.796 4.814 4.779 4.814 7,499 +0.07(+1.58%)
Jul 07, 2010 4.594 4.757 4.594 4.739 25,552 +0.14(+2.96%)
Jul 06, 2010 4.581 4.656 4.581 4.603 61,883 +0.02(+0.48%)
Jul 02, 2010 4.581 4.682 4.519 4.581 23,109 -0.01(-0.19%)
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.