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 +0.05 (+0.44%)
Official Closing 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 (%)
May 28, 2010 4.892 4.918 4.763 4.892 167,179 -0.01(-0.18%)
May 27, 2010 4.758 4.900 4.740 4.900 192,235 +0.16(+3.28%)
May 26, 2010 4.740 4.852 4.731 4.745 56,201 +0.00(+0.00%)
May 25, 2010 4.723 4.812 4.718 4.745 58,548 -0.12(-2.56%)
May 24, 2010 4.803 4.892 4.772 4.869 68,146 +0.00(+0.09%)
May 21, 2010 4.878 4.887 4.803 4.865 104,133 -0.06(-1.26%)
May 20, 2010 4.847 4.936 4.803 4.927 186,739 -0.29(-5.54%)
May 19, 2010 5.403 5.447 5.172 5.216 255,783 -0.19(-3.46%)
May 18, 2010 5.376 5.572 5.345 5.403 100,272 +0.02(+0.41%)
May 17, 2010 5.336 5.487 5.287 5.381 115,831 +0.09(+1.68%)
May 14, 2010 5.292 5.572 5.212 5.292 168,913 -0.26(-4.65%)
May 13, 2010 5.149 5.594 4.780 5.550 345,897 +0.01(+0.24%)
May 12, 2010 5.523 5.576 5.470 5.536 62,230 +0.04(+0.81%)
May 11, 2010 5.519 5.554 5.465 5.492 76,505 -0.09(-1.67%)
May 10, 2010 5.608 5.639 5.501 5.585 283,890 +0.53(+10.47%)
May 07, 2010 5.114 5.172 5.025 5.056 234,332 -0.13(-2.49%)
May 06, 2010 5.314 5.425 5.114 5.185 184,277 -0.20(-3.80%)
May 05, 2010 5.430 5.438 5.327 5.390 77,209 -0.11(-2.02%)
May 04, 2010 5.648 5.648 5.416 5.501 94,704 -0.16(-2.75%)
May 03, 2010 5.750 5.750 5.514 5.656 112,325 +0.00(+0.08%)
Apr 30, 2010 5.785 5.785 5.434 5.652 188,920 -0.12(-2.08%)
Apr 29, 2010 5.590 5.812 5.559 5.772 452,037 +0.17(+3.02%)
Apr 28, 2010 5.705 5.705 5.412 5.603 338,800 -0.02(-0.40%)
Apr 27, 2010 6.012 6.199 5.581 5.625 268,493 -0.26(-4.38%)
Apr 26, 2010 5.732 6.003 5.732 5.883 599,425 +0.12(+2.00%)
Apr 23, 2010 5.670 5.857 5.670 5.768 103,146 +0.12(+2.05%)
Apr 22, 2010 5.643 5.665 5.612 5.652 338,785 +0.01(+0.16%)
Apr 21, 2010 5.541 5.692 5.536 5.643 205,379 +0.08(+1.44%)
Apr 20, 2010 5.452 5.608 5.430 5.563 303,385 +0.25(+4.77%)
Apr 19, 2010 5.207 5.310 5.154 5.310 273,669 +0.17(+3.38%)
Apr 16, 2010 5.247 5.247 4.958 5.136 386,033 -0.11(-2.04%)
Apr 15, 2010 5.310 5.310 5.221 5.243 73,790 +0.03(+0.51%)
Apr 14, 2010 5.243 5.278 5.118 5.216 120,391 -0.12(-2.17%)
Apr 13, 2010 5.247 5.336 5.247 5.332 90,818 +0.06(+1.18%)
Apr 12, 2010 5.345 5.345 5.247 5.270 40,093 -0.03(-0.59%)
Apr 09, 2010 5.243 5.390 5.203 5.301 149,666 +0.06(+1.19%)
Apr 08, 2010 5.194 5.238 5.167 5.238 87,937 -0.00(-0.08%)
Apr 07, 2010 5.278 5.305 5.230 5.243 266,658 -0.02(-0.34%)
Apr 06, 2010 5.123 5.313 5.123 5.261 72,994 +0.11(+2.16%)
Apr 05, 2010 5.061 5.216 5.061 5.149 165,302 +0.04(+0.87%)
Apr 01, 2010 4.803 5.105 5.105 5.105 101,868 +0.29(+6.00%)
Mar 31, 2010 4.803 4.829 4.723 4.816 43,369 +0.02(+0.37%)
Mar 30, 2010 4.740 4.834 4.736 4.798 56,358 +0.04(+0.84%)
Mar 29, 2010 4.754 4.767 4.736 4.758 17,893 +0.04(+0.94%)
Mar 26, 2010 4.758 4.772 4.714 4.714 129,294 +0.00(+0.00%)
Mar 25, 2010 4.580 4.803 4.580 4.714 380,668 +0.14(+2.96%)
Mar 24, 2010 4.558 4.598 4.531 4.578 29,571 +0.01(+0.15%)
Mar 23, 2010 4.527 4.598 4.527 4.571 82,484 +0.01(+0.29%)
Mar 22, 2010 4.527 4.576 4.487 4.558 62,673 -0.01(-0.29%)
Mar 19, 2010 4.625 4.634 4.536 4.571 74,622 -0.02(-0.48%)
Mar 18, 2010 4.540 4.616 4.514 4.594 81,524 -0.01(-0.29%)
Mar 17, 2010 4.585 4.700 4.558 4.607 253,404 +0.06(+1.27%)
Mar 16, 2010 4.402 4.558 4.385 4.549 178,104 +0.17(+3.92%)
Mar 15, 2010 4.358 4.389 4.358 4.378 60,705 -0.01(-0.16%)
Mar 12, 2010 4.291 4.402 4.291 4.385 84,929 +0.08(+1.75%)
Mar 11, 2010 4.291 4.380 4.260 4.309 27,884 -0.03(-0.62%)
Mar 10, 2010 4.256 4.358 4.256 4.336 31,257 +0.04(+1.04%)
Mar 09, 2010 4.251 4.336 4.251 4.291 224,395 +0.00(+0.10%)
Mar 08, 2010 4.291 4.313 4.225 4.287 75,472 +0.03(+0.63%)
Mar 05, 2010 4.269 4.336 4.229 4.260 80,719 -0.00(-0.10%)
Mar 04, 2010 4.233 4.278 4.205 4.265 53,405 -0.00(-0.11%)
Mar 03, 2010 4.322 4.322 4.211 4.269 29,980 -0.06(-1.33%)
Mar 02, 2010 4.340 4.358 4.318 4.327 41,332 +0.00(+0.10%)
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.