Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.443 6.547 6.443 6.529 53,220 +0.11(+1.70%)
Jun 29, 2011 6.443 6.638 6.410 6.420 57,028 +0.02(+0.30%)
Jun 28, 2011 6.472 6.472 6.358 6.401 83,227 -0.02(-0.37%)
Jun 27, 2011 6.505 6.505 6.410 6.424 27,499 -0.05(-0.84%)
Jun 24, 2011 6.320 6.500 6.292 6.479 83,090 +0.18(+2.90%)
Jun 23, 2011 6.145 6.358 6.102 6.296 109,336 +0.12(+2.01%)
Jun 22, 2011 6.192 6.192 6.145 6.173 23,008 -0.03(-0.47%)
Jun 21, 2011 6.216 6.372 6.182 6.201 33,103 +0.05(+0.77%)
Jun 20, 2011 6.088 6.277 6.088 6.154 46,060 +0.05(+0.86%)
Jun 17, 2011 6.149 6.192 6.097 6.102 169,182 -0.01(-0.16%)
Jun 16, 2011 6.164 6.192 6.102 6.111 56,556 -0.07(-1.08%)
Jun 15, 2011 6.173 6.216 6.073 6.178 62,971 -0.09(-1.36%)
Jun 14, 2011 6.263 6.277 6.254 6.263 25,250 +0.02(+0.30%)
Jun 13, 2011 6.192 6.268 6.178 6.244 53,719 +0.05(+0.84%)
Jun 10, 2011 6.145 6.235 6.078 6.192 75,490 +0.04(+0.62%)
Jun 09, 2011 6.168 6.254 6.130 6.154 30,492 -0.02(-0.31%)
Jun 08, 2011 6.135 6.282 6.073 6.173 149,310 +0.29(+4.94%)
Jun 07, 2011 5.901 5.924 5.873 5.882 18,269 +0.00(+0.08%)
Jun 06, 2011 5.892 5.905 5.873 5.878 37,120 -0.01(-0.16%)
Jun 03, 2011 5.887 5.924 5.878 5.887 28,168 -0.19(-3.17%)
May 24, 2011 5.882 6.094 5.873 6.080 96,305 +0.17(+2.95%)
May 23, 2011 5.942 5.956 5.873 5.905 53,387 -0.06(-1.00%)
May 20, 2011 6.038 6.038 5.905 5.965 24,925 -0.10(-1.59%)
May 19, 2011 6.094 6.094 6.011 6.061 32,666 -0.01(-0.15%)
May 18, 2011 5.933 6.089 5.933 6.071 84,249 +0.12(+2.00%)
May 17, 2011 5.905 5.960 5.901 5.951 21,194 +0.03(+0.46%)
May 16, 2011 5.878 5.965 5.864 5.924 190,869 +0.04(+0.62%)
May 13, 2011 5.965 5.965 5.864 5.887 38,589 -0.08(-1.31%)
May 12, 2011 5.993 6.005 5.901 5.965 135,616 -0.01(-0.23%)
May 11, 2011 6.020 6.066 5.873 5.979 110,676 -0.06(-1.06%)
May 10, 2011 5.915 6.066 5.896 6.043 124,218 +0.15(+2.57%)
May 09, 2011 5.905 5.910 5.873 5.892 17,007 -0.02(-0.39%)
May 06, 2011 5.965 5.965 5.910 5.915 17,672 -0.02(-0.31%)
May 05, 2011 5.979 5.997 5.901 5.933 159,936 -0.10(-1.67%)
May 04, 2011 6.089 6.181 5.970 6.034 87,115 -0.06(-1.05%)
May 03, 2011 5.901 6.369 5.882 6.098 231,423 +0.19(+3.18%)
May 02, 2011 5.910 5.919 5.896 5.910 672,181 +0.10(+1.74%)
Apr 29, 2011 5.736 5.814 5.736 5.809 167,862 +0.07(+1.28%)
Apr 28, 2011 5.704 5.754 5.662 5.736 109,806 +0.02(+0.32%)
Apr 27, 2011 5.685 5.777 5.685 5.717 117,717 +0.00(+0.00%)
Apr 26, 2011 5.763 5.795 5.717 5.717 143,571 -0.05(-0.80%)
Apr 25, 2011 5.777 5.791 5.745 5.763 89,196 -0.07(-1.18%)
Apr 21, 2011 5.869 5.873 5.786 5.832 92,478 -0.04(-0.63%)
Apr 20, 2011 5.910 5.929 5.841 5.869 158,190 +0.01(+0.24%)
Apr 19, 2011 5.786 5.873 5.786 5.855 61,871 -0.00(-0.08%)
Apr 18, 2011 5.896 5.926 5.850 5.860 361,988 -0.18(-3.04%)
Apr 15, 2011 6.098 6.126 6.029 6.043 226,011 -0.06(-0.90%)
Apr 14, 2011 6.153 6.199 6.011 6.098 772,887 -0.06(-1.01%)
Apr 13, 2011 6.282 6.286 6.130 6.160 41,906 -0.13(-2.01%)
Apr 12, 2011 6.217 6.286 6.080 6.286 84,138 +0.01(+0.15%)
Apr 11, 2011 6.282 6.309 6.240 6.277 134,965 -0.02(-0.36%)
Apr 08, 2011 6.328 6.341 6.295 6.300 90,255 -0.02(-0.36%)
Apr 07, 2011 6.314 6.369 6.309 6.323 39,454 +0.00(+0.07%)
Apr 06, 2011 6.323 6.351 6.309 6.318 67,875 +0.00(+0.00%)
Apr 05, 2011 6.332 6.351 6.309 6.318 89,288 +0.00(+0.00%)
Apr 04, 2011 6.295 6.355 6.295 6.318 68,871 +0.01(+0.15%)
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.