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 )

9.570 -0.080 (-0.83%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Oct 31, 2011 4.963 4.963 4.695 4.752 10,977 -0.21(-4.26%)
Oct 28, 2011 4.991 5.000 4.845 4.963 33,434 -0.06(-1.12%)
Oct 27, 2011 4.803 5.075 4.803 5.019 66,770 +0.16(+3.28%)
Oct 26, 2011 4.831 4.859 4.827 4.859 26,885 +0.05(+0.98%)
Oct 25, 2011 4.841 4.841 4.752 4.813 17,882 -0.05(-1.06%)
Oct 24, 2011 4.850 4.864 4.808 4.864 5,895 -0.01(-0.29%)
Oct 21, 2011 4.855 4.902 4.794 4.878 22,418 +0.06(+1.17%)
Oct 20, 2011 4.855 4.888 4.803 4.822 297,368 -0.00(-0.10%)
Oct 19, 2011 4.813 4.897 4.770 4.827 20,493 -0.08(-1.72%)
Oct 18, 2011 4.700 4.930 4.700 4.911 28,192 +0.17(+3.56%)
Oct 17, 2011 4.676 4.783 4.625 4.742 70,287 +0.00(+0.00%)
Oct 14, 2011 4.845 4.902 4.634 4.742 35,994 -0.06(-1.17%)
Oct 13, 2011 4.700 4.897 4.652 4.798 85,021 +0.11(+2.30%)
Oct 12, 2011 4.700 4.789 4.460 4.690 16,069 -0.01(-0.30%)
Oct 11, 2011 4.507 4.888 4.507 4.705 69,746 +0.22(+4.92%)
Oct 10, 2011 4.442 4.507 4.423 4.484 32,199 +0.07(+1.49%)
Oct 07, 2011 4.352 4.489 4.343 4.418 34,693 +0.10(+2.39%)
Oct 06, 2011 4.193 4.320 4.193 4.315 7,820 +0.11(+2.57%)
Oct 05, 2011 4.094 4.302 4.094 4.207 52,583 +0.15(+3.58%)
Oct 04, 2011 3.981 4.085 3.808 4.061 71,808 +0.02(+0.58%)
Oct 03, 2011 4.066 4.183 3.967 4.038 97,553 -0.05(-1.15%)
Sep 30, 2011 4.155 4.212 4.043 4.085 64,138 -0.08(-1.81%)
Sep 29, 2011 4.155 4.235 4.094 4.160 46,814 +0.04(+1.03%)
Sep 28, 2011 4.179 4.244 4.113 4.118 93,440 -0.04(-0.90%)
Sep 27, 2011 4.122 4.193 4.000 4.155 73,837 +0.11(+2.79%)
Sep 26, 2011 4.080 4.080 4.000 4.043 50,045 +0.04(+1.06%)
Sep 23, 2011 4.155 4.202 3.925 4.000 228,399 -0.15(-3.62%)
Sep 22, 2011 4.587 4.672 3.981 4.151 388,006 -0.54(-11.60%)
Sep 21, 2011 4.817 4.836 4.662 4.695 14,736 -0.13(-2.63%)
Sep 20, 2011 4.822 4.939 4.625 4.822 37,611 -0.01(-0.29%)
Sep 19, 2011 4.855 4.906 4.733 4.836 48,292 -0.14(-2.83%)
Sep 16, 2011 4.770 5.010 4.770 4.977 85,841 +0.20(+4.13%)
Sep 15, 2011 4.700 4.808 4.629 4.780 64,747 +0.15(+3.35%)
Sep 14, 2011 4.733 4.780 4.625 4.625 29,174 -0.12(-2.57%)
Sep 13, 2011 4.705 4.822 4.690 4.747 30,075 +0.06(+1.29%)
Sep 12, 2011 4.719 4.775 4.635 4.686 112,411 -0.11(-2.34%)
Sep 09, 2011 4.982 5.029 4.756 4.798 62,724 -0.20(-4.04%)
Sep 08, 2011 5.141 5.216 4.961 5.000 65,203 -0.15(-2.92%)
Sep 07, 2011 5.075 5.165 4.972 5.151 54,130 +0.10(+1.95%)
Sep 06, 2011 5.108 5.108 4.996 5.052 53,808 -0.16(-3.15%)
Sep 02, 2011 5.268 5.287 5.179 5.216 82,595 -0.05(-0.89%)
Sep 01, 2011 5.338 5.428 5.263 5.263 77,332 -0.10(-1.82%)
Aug 31, 2011 5.306 5.484 5.306 5.361 140,374 +0.09(+1.67%)
Aug 30, 2011 5.212 5.282 5.207 5.273 28,305 +0.01(+0.18%)
Aug 29, 2011 5.188 5.329 5.188 5.263 57,118 +0.08(+1.45%)
Aug 26, 2011 5.061 5.212 4.902 5.188 63,375 +0.01(+0.27%)
Aug 25, 2011 5.381 5.381 5.165 5.174 92,427 -0.10(-1.96%)
Aug 24, 2011 5.122 5.423 5.000 5.277 97,920 +0.08(+1.63%)
Aug 23, 2011 5.202 5.254 4.733 5.193 54,726 -0.03(-0.63%)
Aug 22, 2011 5.179 5.352 5.160 5.226 36,382 +0.06(+1.09%)
Aug 19, 2011 5.277 5.277 5.010 5.169 87,575 -0.13(-2.48%)
Aug 18, 2011 5.498 5.498 5.240 5.301 39,502 -0.27(-4.81%)
Aug 17, 2011 5.338 5.761 5.338 5.568 87,803 +0.25(+4.77%)
Aug 16, 2011 5.418 5.512 5.301 5.315 85,803 -0.13(-2.41%)
Aug 15, 2011 5.367 5.484 5.216 5.446 32,420 +0.13(+2.38%)
Aug 12, 2011 5.418 5.423 5.216 5.320 48,939 -0.08(-1.39%)
Aug 11, 2011 5.315 5.460 5.259 5.395 95,879 +0.07(+1.32%)
Aug 10, 2011 5.409 5.409 5.306 5.324 113,661 -0.07(-1.31%)
Aug 09, 2011 5.493 5.479 5.306 5.395 124,426 +0.07(+1.23%)
Aug 08, 2011 5.493 5.568 5.254 5.329 360,085 -0.37(-6.43%)
Aug 05, 2011 5.747 5.789 5.546 5.695 56,764 -0.07(-1.14%)
Aug 04, 2011 5.916 5.916 5.733 5.761 69,631 -0.16(-2.70%)
Aug 03, 2011 5.925 5.935 5.728 5.921 31,132 -0.08(-1.33%)
Aug 02, 2011 5.944 6.172 5.939 6.000 19,703 +0.05(+0.79%)
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.