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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 5.725 5.725 5.377 5.593 190,919 -0.12(-2.08%)
Apr 29, 2010 5.531 5.751 5.500 5.712 456,818 +0.17(+3.02%)
Apr 28, 2010 5.646 5.646 5.355 5.544 342,384 -0.02(-0.40%)
Apr 27, 2010 5.949 6.134 5.522 5.566 271,333 -0.26(-4.38%)
Apr 26, 2010 5.672 5.940 5.672 5.822 605,766 +0.11(+2.00%)
Apr 23, 2010 5.610 5.795 5.610 5.707 104,237 +0.11(+2.05%)
Apr 22, 2010 5.584 5.606 5.553 5.593 342,368 +0.01(+0.16%)
Apr 21, 2010 5.483 5.632 5.478 5.584 207,551 +0.08(+1.44%)
Apr 20, 2010 5.395 5.549 5.373 5.505 306,594 +0.25(+4.77%)
Apr 19, 2010 5.153 5.254 5.100 5.254 276,564 +0.17(+3.38%)
Apr 16, 2010 5.192 5.192 4.906 5.082 390,117 -0.11(-2.04%)
Apr 15, 2010 5.254 5.254 5.166 5.188 74,571 +0.03(+0.51%)
Apr 14, 2010 5.188 5.223 5.065 5.162 121,665 -0.11(-2.17%)
Apr 13, 2010 5.192 5.280 5.192 5.276 91,779 +0.06(+1.18%)
Apr 12, 2010 5.289 5.289 5.192 5.214 40,517 -0.03(-0.59%)
Apr 09, 2010 5.188 5.333 5.148 5.245 151,249 +0.06(+1.19%)
Apr 08, 2010 5.140 5.184 5.113 5.184 88,868 -0.00(-0.08%)
Apr 07, 2010 5.223 5.250 5.175 5.188 269,478 -0.02(-0.34%)
Apr 06, 2010 5.069 5.258 5.069 5.206 73,766 +0.11(+2.16%)
Apr 05, 2010 5.008 5.162 5.008 5.096 167,050 +0.04(+0.87%)
Apr 01, 2010 4.752 5.052 5.052 5.052 102,946 +0.29(+6.00%)
Mar 31, 2010 4.752 4.779 4.673 4.766 43,828 +0.02(+0.37%)
Mar 30, 2010 4.691 4.783 4.686 4.748 56,954 +0.04(+0.84%)
Mar 29, 2010 4.704 4.717 4.686 4.708 18,082 +0.04(+0.94%)
Mar 26, 2010 4.708 4.722 4.664 4.664 130,662 +0.00(+0.00%)
Mar 25, 2010 4.532 4.752 4.532 4.664 384,694 +0.13(+2.96%)
Mar 24, 2010 4.510 4.550 4.484 4.530 29,884 +0.01(+0.15%)
Mar 23, 2010 4.480 4.550 4.480 4.524 83,357 +0.01(+0.29%)
Mar 22, 2010 4.480 4.528 4.440 4.510 63,335 -0.01(-0.29%)
Mar 19, 2010 4.576 4.585 4.488 4.524 75,412 -0.02(-0.48%)
Mar 18, 2010 4.493 4.568 4.466 4.546 82,386 -0.01(-0.29%)
Mar 17, 2010 4.537 4.651 4.510 4.559 256,084 +0.06(+1.27%)
Mar 16, 2010 4.356 4.510 4.339 4.502 179,988 +0.17(+3.92%)
Mar 15, 2010 4.312 4.343 4.312 4.332 61,347 -0.01(-0.16%)
Mar 12, 2010 4.246 4.356 4.246 4.339 85,827 +0.07(+1.75%)
Mar 11, 2010 4.246 4.334 4.216 4.264 28,179 -0.03(-0.62%)
Mar 10, 2010 4.211 4.312 4.211 4.290 31,588 +0.04(+1.04%)
Mar 09, 2010 4.207 4.290 4.207 4.246 226,768 +0.00(+0.10%)
Mar 08, 2010 4.246 4.268 4.180 4.242 76,271 +0.03(+0.63%)
Mar 05, 2010 4.224 4.290 4.185 4.216 81,573 -0.00(-0.10%)
Mar 04, 2010 4.189 4.233 4.161 4.220 53,970 -0.00(-0.11%)
Mar 03, 2010 4.277 4.277 4.167 4.224 30,297 -0.06(-1.33%)
Mar 02, 2010 4.295 4.312 4.273 4.282 41,769 +0.00(+0.10%)
Mar 01, 2010 4.246 4.343 4.180 4.277 60,699 +0.12(+2.86%)
Feb 26, 2010 4.079 4.158 4.079 4.158 118,599 +0.09(+2.22%)
Feb 25, 2010 4.079 4.097 4.048 4.068 45,760 -0.06(-1.54%)
Feb 24, 2010 4.106 4.136 3.859 4.132 33,967 -0.01(-0.21%)
Feb 23, 2010 4.176 4.176 4.111 4.141 74,835 -0.07(-1.57%)
Feb 22, 2010 4.224 4.229 4.185 4.207 67,721 -0.03(-0.62%)
Feb 19, 2010 4.228 4.233 4.180 4.233 11,803 +0.01(+0.31%)
Feb 18, 2010 4.189 4.286 4.185 4.220 23,861 -0.01(-0.21%)
Feb 17, 2010 4.132 4.268 4.114 4.229 63,408 +0.11(+2.67%)
Feb 16, 2010 4.106 4.136 3.996 4.119 153,769 +0.02(+0.54%)
Feb 12, 2010 4.136 4.097 4.097 4.097 35,451 +0.02(+0.43%)
Feb 11, 2010 4.035 4.136 4.035 4.079 28,197 +0.00(+0.11%)
Feb 10, 2010 4.132 4.132 4.000 4.075 438,829 +0.00(+0.11%)
Feb 09, 2010 4.057 4.109 3.987 4.070 52,264 +0.06(+1.54%)
Feb 08, 2010 3.987 4.013 3.982 4.009 12,271 -0.02(-0.55%)
Feb 05, 2010 3.996 4.031 3.934 4.031 93,247 -0.00(-0.11%)
Feb 04, 2010 4.077 4.088 3.982 4.035 72,430 -0.06(-1.40%)
Feb 03, 2010 4.106 4.114 4.062 4.092 26,945 -0.03(-0.64%)
Feb 02, 2010 4.136 4.136 4.026 4.119 35,315 +0.03(+0.65%)
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.