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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2010 4.818 4.845 4.735 4.818 84,311 -0.01(-0.18%)
Jul 29, 2010 4.810 4.840 4.779 4.827 74,525 +0.08(+1.67%)
Jul 28, 2010 4.832 4.840 4.664 4.748 88,554 -0.09(-1.91%)
Jul 27, 2010 4.840 4.845 4.774 4.840 608,304 +0.00(+0.00%)
Jul 26, 2010 4.774 4.840 4.678 4.840 129,137 +0.03(+0.55%)
Jul 23, 2010 4.836 4.849 4.713 4.814 60,736 -0.01(-0.18%)
Jul 22, 2010 4.757 4.840 4.678 4.823 134,023 +0.11(+2.43%)
Jul 21, 2010 4.814 4.818 4.678 4.708 125,753 -0.11(-2.28%)
Jul 20, 2010 4.669 4.840 4.669 4.818 122,222 +0.18(+3.89%)
Jul 19, 2010 4.744 4.814 4.603 4.638 60,222 -0.10(-2.14%)
Jul 16, 2010 4.739 4.796 4.669 4.739 78,064 -0.04(-0.83%)
Jul 15, 2010 4.748 4.823 4.634 4.779 111,791 +0.00(+0.09%)
Jul 14, 2010 4.761 4.832 4.730 4.774 42,005 -0.03(-0.55%)
Jul 13, 2010 4.814 4.840 4.726 4.801 79,059 +0.03(+0.55%)
Jul 12, 2010 4.801 4.840 4.757 4.774 42,287 -0.07(-1.36%)
Jul 09, 2010 4.840 4.840 4.792 4.840 322,724 +0.03(+0.55%)
Jul 08, 2010 4.796 4.814 4.779 4.814 7,499 +0.07(+1.58%)
Jul 07, 2010 4.594 4.757 4.594 4.739 25,552 +0.14(+2.96%)
Jul 06, 2010 4.581 4.656 4.581 4.603 61,883 +0.02(+0.48%)
Jul 02, 2010 4.581 4.682 4.519 4.581 23,109 -0.01(-0.19%)
Jul 01, 2010 4.612 4.612 4.374 4.590 111,554 -0.00(-0.10%)
Jun 30, 2010 4.563 4.669 4.532 4.594 47,323 +0.05(+1.06%)
Jun 29, 2010 4.735 4.735 4.524 4.546 63,545 -0.16(-3.37%)
Jun 25, 2010 4.704 4.774 4.651 4.704 24,600 -0.03(-0.65%)
Jun 24, 2010 4.660 4.755 4.616 4.735 156,696 +0.02(+0.37%)
Jun 23, 2010 4.708 4.722 4.524 4.717 112,757 +0.05(+1.04%)
Jun 22, 2010 4.475 4.678 4.475 4.669 56,325 +0.17(+3.82%)
Jun 21, 2010 4.660 4.748 4.493 4.497 81,736 -0.14(-2.94%)
Jun 18, 2010 4.634 4.678 4.616 4.634 59,945 -0.04(-0.75%)
Jun 17, 2010 4.818 4.818 4.616 4.669 85,318 -0.16(-3.28%)
Jun 16, 2010 4.840 4.840 4.739 4.827 99,508 -0.01(-0.27%)
Jun 15, 2010 4.717 4.840 4.682 4.840 66,147 +0.09(+1.85%)
Jun 14, 2010 4.748 4.840 4.722 4.752 90,495 +0.00(+0.00%)
Jun 11, 2010 4.678 4.752 4.656 4.752 49,834 +0.00(+0.00%)
Jun 10, 2010 4.854 4.880 4.682 4.752 54,041 +0.04(+0.75%)
Jun 09, 2010 4.634 4.801 4.634 4.717 51,611 +0.06(+1.23%)
Jun 08, 2010 4.713 4.766 4.576 4.660 71,848 +0.00(+0.00%)
Jun 07, 2010 4.678 4.766 4.642 4.660 56,752 -0.06(-1.31%)
Jun 04, 2010 4.722 4.849 4.691 4.722 64,604 -0.13(-2.72%)
Jun 03, 2010 4.832 4.871 4.796 4.854 76,562 +0.00(+0.09%)
Jun 02, 2010 4.779 4.862 4.752 4.849 117,022 +0.06(+1.29%)
Jun 01, 2010 4.766 4.845 4.744 4.788 52,695 -0.05(-1.09%)
May 28, 2010 4.840 4.867 4.713 4.840 168,948 -0.01(-0.18%)
May 27, 2010 4.708 4.849 4.691 4.849 194,268 +0.15(+3.28%)
May 26, 2010 4.691 4.801 4.682 4.695 56,795 +0.00(+0.00%)
May 25, 2010 4.673 4.761 4.669 4.695 59,168 -0.12(-2.56%)
May 24, 2010 4.752 4.840 4.722 4.818 68,867 +0.00(+0.09%)
May 21, 2010 4.827 4.836 4.752 4.814 105,234 -0.06(-1.26%)
May 20, 2010 4.796 4.884 4.752 4.876 188,714 -0.29(-5.54%)
May 19, 2010 5.346 5.390 5.118 5.162 258,488 -0.18(-3.46%)
May 18, 2010 5.320 5.514 5.289 5.346 101,332 +0.02(+0.41%)
May 17, 2010 5.280 5.430 5.232 5.324 117,056 +0.09(+1.68%)
May 14, 2010 5.236 5.514 5.157 5.236 170,700 -0.26(-4.65%)
May 13, 2010 5.096 5.536 4.730 5.492 349,556 +0.01(+0.24%)
May 12, 2010 5.465 5.518 5.412 5.478 62,888 +0.04(+0.81%)
May 11, 2010 5.461 5.496 5.408 5.434 77,314 -0.09(-1.67%)
May 10, 2010 5.549 5.580 5.443 5.527 286,893 +0.52(+10.47%)
May 07, 2010 5.060 5.118 4.972 5.003 236,810 -0.13(-2.49%)
May 06, 2010 5.258 5.368 5.060 5.131 186,226 -0.20(-3.80%)
May 05, 2010 5.373 5.381 5.272 5.333 78,025 -0.11(-2.02%)
May 04, 2010 5.588 5.588 5.360 5.443 95,706 -0.15(-2.75%)
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.