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 (%)
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%)
Aug 01, 2011 5.921 6.033 5.874 5.953 82,710 +0.00(+0.00%)
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%)
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.