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 (%)
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%)
May 02, 2011 5.848 5.857 5.835 5.848 679,292 +0.10(+1.74%)
Apr 29, 2011 5.676 5.753 5.676 5.748 169,638 +0.07(+1.28%)
Apr 28, 2011 5.644 5.694 5.603 5.676 110,968 +0.02(+0.32%)
Apr 27, 2011 5.626 5.716 5.626 5.657 118,962 +0.00(+0.00%)
Apr 26, 2011 5.703 5.735 5.657 5.657 145,090 -0.05(-0.80%)
Apr 25, 2011 5.716 5.730 5.685 5.703 90,140 -0.07(-1.18%)
Apr 21, 2011 5.807 5.812 5.726 5.771 93,456 -0.04(-0.63%)
Apr 20, 2011 5.848 5.867 5.780 5.807 159,863 +0.01(+0.24%)
Apr 19, 2011 5.726 5.812 5.726 5.794 62,526 -0.00(-0.08%)
Apr 18, 2011 5.835 5.864 5.789 5.798 365,817 -0.18(-3.04%)
Apr 15, 2011 6.034 6.062 5.966 5.980 228,402 -0.05(-0.90%)
Apr 14, 2011 6.089 6.134 5.948 6.034 781,062 -0.06(-1.01%)
Apr 13, 2011 6.216 6.220 6.066 6.096 42,350 -0.12(-2.01%)
Apr 12, 2011 6.152 6.220 6.016 6.220 85,028 +0.01(+0.15%)
Apr 11, 2011 6.216 6.243 6.175 6.211 136,392 -0.02(-0.36%)
Apr 08, 2011 6.261 6.275 6.230 6.234 91,210 -0.02(-0.36%)
Apr 07, 2011 6.248 6.302 6.243 6.257 39,872 +0.00(+0.07%)
Apr 06, 2011 6.257 6.284 6.243 6.252 68,593 +0.00(+0.00%)
Apr 05, 2011 6.266 6.284 6.243 6.252 90,232 +0.00(+0.00%)
Apr 04, 2011 6.230 6.289 6.230 6.252 69,600 +0.01(+0.15%)
Apr 01, 2011 6.357 6.384 6.148 6.243 208,809 -0.05(-0.79%)
Mar 31, 2011 6.370 6.379 6.270 6.293 193,815 -0.08(-1.28%)
Mar 30, 2011 6.384 6.384 6.375 6.375 194,282 -0.03(-0.43%)
Mar 29, 2011 6.466 6.470 6.388 6.403 24,900 -0.12(-1.80%)
Mar 28, 2011 6.447 6.520 6.438 6.520 162,713 +0.07(+1.13%)
Mar 25, 2011 6.425 6.457 6.357 6.447 19,638 +0.07(+1.14%)
Mar 24, 2011 6.366 6.393 6.357 6.375 15,416 +0.02(+0.29%)
Mar 23, 2011 6.334 6.398 6.334 6.357 22,228 -0.02(-0.36%)
Mar 22, 2011 6.325 6.379 6.279 6.379 28,052 +0.02(+0.36%)
Mar 21, 2011 6.447 6.448 6.343 6.357 56,822 +0.05(+0.72%)
Mar 18, 2011 6.398 6.398 6.257 6.311 50,058 -0.05(-0.71%)
Mar 17, 2011 6.348 6.411 6.275 6.357 31,291 +0.09(+1.45%)
Mar 16, 2011 6.266 6.398 6.248 6.266 82,843 -0.06(-1.00%)
Mar 15, 2011 6.239 6.466 6.225 6.329 97,104 -0.14(-2.11%)
Mar 14, 2011 6.379 6.466 6.307 6.466 32,078 +0.00(+0.00%)
Mar 11, 2011 6.420 6.507 6.220 6.466 73,921 +0.02(+0.35%)
Mar 10, 2011 6.452 6.479 6.220 6.443 115,313 -0.10(-1.53%)
Mar 09, 2011 6.516 6.552 6.443 6.543 56,822 +0.00(+0.07%)
Mar 08, 2011 6.407 6.538 6.393 6.538 17,586 +0.18(+2.86%)
Mar 07, 2011 6.479 6.497 6.348 6.357 69,677 -0.05(-0.71%)
Mar 04, 2011 6.556 6.556 6.371 6.402 69,800 -0.12(-1.81%)
Mar 03, 2011 6.479 6.579 6.398 6.520 200,634 +0.08(+1.20%)
Mar 02, 2011 6.452 6.511 6.366 6.443 50,655 -0.02(-0.28%)
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.