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 )

10.73 -0.16 (-1.47%)
Streaming Delayed Price Updated: 2:02 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 (%)
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%)
Apr 01, 2010 4.752 5.052 5.052 5.052 102,946 +0.29(+6.00%)
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%)
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.