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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
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%)
May 03, 2010 5.690 5.690 5.456 5.597 113,513 +0.00(+0.08%)
Apr 30, 2010 5.725 5.725 5.377 5.593 190,919 -0.12(-2.08%)
Apr 29, 2010 5.531 5.751 5.500 5.712 456,818 +0.17(+3.02%)
Apr 28, 2010 5.646 5.646 5.355 5.544 342,384 -0.02(-0.40%)
Apr 27, 2010 5.949 6.134 5.522 5.566 271,333 -0.26(-4.38%)
Apr 26, 2010 5.672 5.940 5.672 5.822 605,766 +0.11(+2.00%)
Apr 23, 2010 5.610 5.795 5.610 5.707 104,237 +0.11(+2.05%)
Apr 22, 2010 5.584 5.606 5.553 5.593 342,368 +0.01(+0.16%)
Apr 21, 2010 5.483 5.632 5.478 5.584 207,551 +0.08(+1.44%)
Apr 20, 2010 5.395 5.549 5.373 5.505 306,594 +0.25(+4.77%)
Apr 19, 2010 5.153 5.254 5.100 5.254 276,564 +0.17(+3.38%)
Apr 16, 2010 5.192 5.192 4.906 5.082 390,117 -0.11(-2.04%)
Apr 15, 2010 5.254 5.254 5.166 5.188 74,571 +0.03(+0.51%)
Apr 14, 2010 5.188 5.223 5.065 5.162 121,665 -0.11(-2.17%)
Apr 13, 2010 5.192 5.280 5.192 5.276 91,779 +0.06(+1.18%)
Apr 12, 2010 5.289 5.289 5.192 5.214 40,517 -0.03(-0.59%)
Apr 09, 2010 5.188 5.333 5.148 5.245 151,249 +0.06(+1.19%)
Apr 08, 2010 5.140 5.184 5.113 5.184 88,868 -0.00(-0.08%)
Apr 07, 2010 5.223 5.250 5.175 5.188 269,478 -0.02(-0.34%)
Apr 06, 2010 5.069 5.258 5.069 5.206 73,766 +0.11(+2.16%)
Apr 05, 2010 5.008 5.162 5.008 5.096 167,050 +0.04(+0.87%)
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.