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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 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%)
Feb 01, 2010 4.136 4.136 4.048 4.092 60,599 -0.00(-0.11%)
Jan 29, 2010 4.251 4.251 4.053 4.097 124,469 -0.06(-1.48%)
Jan 28, 2010 4.136 4.158 4.048 4.158 81,329 +0.11(+2.72%)
Jan 27, 2010 3.991 4.057 3.991 4.048 24,773 -0.00(-0.11%)
Jan 26, 2010 4.035 4.154 3.965 4.053 288,809 +0.00(+0.00%)
Jan 25, 2010 4.004 4.114 3.956 4.053 616,710 +0.07(+1.77%)
Jan 22, 2010 4.154 4.154 3.947 3.982 57,240 -0.19(-4.64%)
Jan 21, 2010 4.317 4.396 4.092 4.176 45,055 -0.11(-2.47%)
Jan 20, 2010 4.110 4.356 4.088 4.282 52,175 +0.09(+2.21%)
Jan 19, 2010 4.070 4.326 3.969 4.189 112,566 +0.10(+2.48%)
Jan 15, 2010 4.141 4.088 4.088 4.088 53,177 -0.00(-0.11%)
Jan 14, 2010 4.040 4.167 4.026 4.092 79,191 +0.04(+0.98%)
Jan 13, 2010 4.092 4.339 4.026 4.053 54,195 -0.08(-2.02%)
Jan 12, 2010 4.224 4.224 4.004 4.136 43,455 -0.15(-3.59%)
Jan 11, 2010 4.444 4.498 4.290 4.290 38,294 -0.07(-1.52%)
Jan 08, 2010 4.383 4.383 4.340 4.356 53,970 -0.03(-0.70%)
Jan 07, 2010 4.255 4.400 4.220 4.387 40,905 +0.01(+0.20%)
Jan 06, 2010 4.466 4.484 4.356 4.378 68,215 -0.08(-1.78%)
Jan 05, 2010 4.770 4.770 4.277 4.458 275,687 +0.19(+4.43%)
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.