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 6.370 6.379 6.270 6.293 193,815 -0.08(-1.28%)
Mar 30, 2011 6.384 6.384 6.375 6.375 194,282 -0.03(-0.43%)
Mar 29, 2011 6.466 6.470 6.388 6.403 24,900 -0.12(-1.80%)
Mar 28, 2011 6.447 6.520 6.438 6.520 162,713 +0.07(+1.13%)
Mar 25, 2011 6.425 6.457 6.357 6.447 19,638 +0.07(+1.14%)
Mar 24, 2011 6.366 6.393 6.357 6.375 15,416 +0.02(+0.29%)
Mar 23, 2011 6.334 6.398 6.334 6.357 22,228 -0.02(-0.36%)
Mar 22, 2011 6.325 6.379 6.279 6.379 28,052 +0.02(+0.36%)
Mar 21, 2011 6.447 6.448 6.343 6.357 56,822 +0.05(+0.72%)
Mar 18, 2011 6.398 6.398 6.257 6.311 50,058 -0.05(-0.71%)
Mar 17, 2011 6.348 6.411 6.275 6.357 31,291 +0.09(+1.45%)
Mar 16, 2011 6.266 6.398 6.248 6.266 82,843 -0.06(-1.00%)
Mar 15, 2011 6.239 6.466 6.225 6.329 97,104 -0.14(-2.11%)
Mar 14, 2011 6.379 6.466 6.307 6.466 32,078 +0.00(+0.00%)
Mar 11, 2011 6.420 6.507 6.220 6.466 73,921 +0.02(+0.35%)
Mar 10, 2011 6.452 6.479 6.220 6.443 115,313 -0.10(-1.53%)
Mar 09, 2011 6.516 6.552 6.443 6.543 56,822 +0.00(+0.07%)
Mar 08, 2011 6.407 6.538 6.393 6.538 17,586 +0.18(+2.86%)
Mar 07, 2011 6.479 6.497 6.348 6.357 69,677 -0.05(-0.71%)
Mar 04, 2011 6.556 6.556 6.371 6.402 69,800 -0.12(-1.81%)
Mar 03, 2011 6.479 6.579 6.398 6.520 200,634 +0.08(+1.20%)
Mar 02, 2011 6.452 6.511 6.366 6.443 50,655 -0.02(-0.28%)
Mar 01, 2011 6.625 6.625 6.438 6.461 20,387 -0.16(-2.47%)
Feb 28, 2011 6.339 6.652 6.337 6.625 149,450 +0.25(+3.84%)
Feb 25, 2011 6.375 6.443 6.357 6.379 74,718 +0.02(+0.36%)
Feb 24, 2011 6.361 6.561 6.257 6.357 208,136 -0.00(-0.01%)
Feb 23, 2011 6.402 6.434 6.102 6.357 96,824 -0.07(-1.05%)
Feb 22, 2011 6.675 6.675 6.402 6.425 191,104 -0.26(-3.87%)
Feb 18, 2011 6.784 6.811 6.584 6.684 98,570 -0.13(-1.87%)
Feb 17, 2011 6.656 6.870 6.652 6.811 217,245 +0.16(+2.39%)
Feb 16, 2011 6.697 6.729 6.584 6.652 68,637 -0.07(-1.08%)
Feb 15, 2011 6.802 6.802 6.702 6.724 17,020 -0.08(-1.13%)
Feb 14, 2011 6.906 6.906 6.797 6.802 36,551 -0.12(-1.77%)
Feb 11, 2011 6.956 6.961 6.856 6.924 85,572 -0.00(-0.07%)
Feb 10, 2011 7.124 7.206 6.929 6.929 157,630 -0.22(-3.11%)
Feb 09, 2011 7.269 7.297 7.092 7.151 26,585 -0.17(-2.30%)
Feb 08, 2011 7.292 7.356 7.292 7.319 34,947 +0.03(+0.37%)
Feb 07, 2011 7.442 7.442 7.228 7.292 36,650 -0.17(-2.25%)
Feb 04, 2011 7.251 7.524 7.251 7.460 153,470 +0.21(+2.88%)
Feb 03, 2011 7.179 7.265 7.174 7.251 48,318 +0.03(+0.38%)
Feb 02, 2011 7.183 7.274 7.160 7.224 39,165 -0.04(-0.62%)
Feb 01, 2011 7.297 7.492 7.215 7.269 62,966 +0.05(+0.68%)
Jan 31, 2011 6.997 7.228 6.997 7.219 106,946 +0.20(+2.91%)
Jan 28, 2011 7.160 7.177 6.897 7.015 118,101 -0.15(-2.15%)
Jan 27, 2011 7.219 7.228 7.169 7.169 33,262 +0.00(+0.00%)
Jan 26, 2011 7.278 7.278 7.138 7.169 49,272 -0.05(-0.63%)
Jan 25, 2011 7.269 7.283 7.119 7.215 34,029 -0.12(-1.67%)
Jan 24, 2011 7.433 7.442 7.333 7.337 81,944 -0.09(-1.22%)
Jan 21, 2011 7.360 7.492 7.360 7.428 95,443 +0.06(+0.86%)
Jan 20, 2011 7.319 7.383 7.160 7.365 76,546 +0.06(+0.81%)
Jan 19, 2011 7.224 7.392 7.183 7.306 123,526 +0.12(+1.64%)
Jan 18, 2011 7.174 7.383 7.133 7.188 188,512 +0.00(+0.06%)
Jan 14, 2011 7.138 7.283 7.101 7.183 210,869 +0.04(+0.57%)
Jan 13, 2011 7.287 7.297 7.142 7.142 27,560 -0.12(-1.69%)
Jan 12, 2011 7.306 7.360 7.242 7.265 59,693 +0.00(+0.06%)
Jan 11, 2011 7.401 7.401 7.260 7.260 76,474 -0.06(-0.81%)
Jan 10, 2011 7.446 7.446 7.265 7.319 55,667 -0.13(-1.71%)
Jan 07, 2011 7.564 7.605 7.337 7.446 70,697 -0.17(-2.21%)
Jan 06, 2011 7.555 7.742 7.537 7.614 170,825 +0.11(+1.45%)
Jan 05, 2011 7.360 7.542 7.360 7.505 277,619 +0.08(+1.13%)
Jan 04, 2011 7.374 7.437 7.324 7.421 124,823 +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.