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 (%)
Jul 29, 2011 5.911 5.963 5.911 5.953 5,345 -0.01(-0.16%)
Jul 28, 2011 5.949 5.982 5.930 5.963 73,776 -0.03(-0.55%)
Jul 27, 2011 6.061 6.071 5.949 5.996 44,019 -0.07(-1.16%)
Jul 26, 2011 6.080 6.094 6.033 6.066 25,115 -0.03(-0.54%)
Jul 25, 2011 6.174 6.174 6.099 6.099 28,620 -0.08(-1.22%)
Jul 22, 2011 6.202 6.216 6.151 6.174 13,844 -0.06(-0.90%)
Jul 21, 2011 6.113 6.230 6.113 6.230 64,093 +0.13(+2.08%)
Jul 20, 2011 6.113 6.165 6.094 6.104 9,612 +0.02(+0.39%)
Jul 19, 2011 6.118 6.137 6.071 6.080 152,427 +0.04(+0.62%)
Jul 18, 2011 6.057 6.104 6.033 6.043 63,235 -0.05(-0.77%)
Jul 15, 2011 6.122 6.146 6.090 6.090 38,426 -0.04(-0.69%)
Jul 14, 2011 6.127 6.170 6.108 6.132 12,576 -0.00(-0.08%)
Jul 13, 2011 6.216 6.216 6.019 6.137 73,137 -0.06(-0.98%)
Jul 12, 2011 6.268 6.268 6.198 6.198 21,309 -0.07(-1.12%)
Jul 11, 2011 6.306 6.395 6.268 6.268 23,330 -0.11(-1.69%)
Jul 08, 2011 6.381 6.395 6.329 6.376 30,273 -0.05(-0.73%)
Jul 07, 2011 6.573 6.573 6.399 6.423 31,068 +0.08(+1.33%)
Jul 06, 2011 6.465 6.484 6.286 6.338 87,360 -0.12(-1.82%)
Jul 05, 2011 6.409 6.526 6.367 6.456 26,900 +0.07(+1.10%)
Jul 01, 2011 6.437 6.536 6.348 6.385 57,912 -0.08(-1.16%)
Jun 30, 2011 6.376 6.479 6.376 6.461 53,783 +0.11(+1.70%)
Jun 29, 2011 6.376 6.568 6.343 6.353 57,631 +0.02(+0.30%)
Jun 28, 2011 6.404 6.404 6.292 6.334 84,107 -0.02(-0.37%)
Jun 27, 2011 6.437 6.437 6.343 6.357 27,790 -0.05(-0.84%)
Jun 24, 2011 6.254 6.432 6.226 6.411 83,969 +0.18(+2.90%)
Jun 23, 2011 6.080 6.292 6.038 6.230 110,492 +0.12(+2.01%)
Jun 22, 2011 6.127 6.127 6.080 6.108 23,251 -0.03(-0.47%)
Jun 21, 2011 6.151 6.306 6.118 6.137 33,453 +0.05(+0.77%)
Jun 20, 2011 6.024 6.212 6.024 6.090 46,547 +0.05(+0.86%)
Jun 17, 2011 6.085 6.127 6.033 6.038 170,971 -0.01(-0.16%)
Jun 16, 2011 6.099 6.127 6.038 6.047 57,154 -0.07(-1.08%)
Jun 15, 2011 6.108 6.151 6.010 6.113 63,637 -0.08(-1.36%)
Jun 14, 2011 6.198 6.212 6.188 6.198 25,517 +0.02(+0.30%)
Jun 13, 2011 6.127 6.202 6.113 6.179 54,287 +0.05(+0.84%)
Jun 10, 2011 6.080 6.169 6.014 6.127 76,289 +0.04(+0.62%)
Jun 09, 2011 6.104 6.188 6.066 6.090 30,814 -0.02(-0.31%)
Jun 08, 2011 6.071 6.216 6.010 6.108 150,889 +0.29(+4.94%)
Jun 07, 2011 5.839 5.862 5.812 5.821 18,462 +0.00(+0.08%)
Jun 06, 2011 5.830 5.844 5.812 5.816 37,513 -0.01(-0.16%)
Jun 03, 2011 5.825 5.862 5.816 5.825 28,466 -0.19(-3.17%)
May 24, 2011 5.821 6.030 5.812 6.016 97,324 +0.17(+2.95%)
May 23, 2011 5.880 5.894 5.812 5.844 53,952 -0.06(-1.00%)
May 20, 2011 5.975 5.975 5.844 5.903 25,188 -0.10(-1.59%)
May 19, 2011 6.030 6.030 5.948 5.998 33,011 -0.01(-0.15%)
May 18, 2011 5.871 6.025 5.871 6.007 85,140 +0.12(+2.00%)
May 17, 2011 5.844 5.898 5.839 5.889 21,418 +0.03(+0.46%)
May 16, 2011 5.816 5.903 5.803 5.862 192,888 +0.04(+0.62%)
May 13, 2011 5.903 5.903 5.803 5.825 38,997 -0.08(-1.31%)
May 12, 2011 5.930 5.942 5.839 5.903 137,051 -0.01(-0.23%)
May 11, 2011 5.957 6.003 5.812 5.916 111,846 -0.06(-1.06%)
May 10, 2011 5.853 6.003 5.835 5.980 125,532 +0.15(+2.57%)
May 09, 2011 5.844 5.848 5.812 5.830 17,187 -0.02(-0.39%)
May 06, 2011 5.903 5.903 5.848 5.853 17,859 -0.02(-0.31%)
May 05, 2011 5.916 5.934 5.839 5.871 161,627 -0.10(-1.67%)
May 04, 2011 6.025 6.116 5.907 5.971 88,036 -0.06(-1.05%)
May 03, 2011 5.839 6.302 5.821 6.034 233,871 +0.19(+3.18%)
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.