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 )

14.24 -0.37 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2010 10.40 10.63 10.12 10.39 299,055 -0.03(-0.25%)
Nov 29, 2010 10.45 10.60 10.14 10.42 673,194 -0.05(-0.49%)
Nov 26, 2010 10.46 10.69 10.24 10.47 120,153 +0.12(+1.19%)
Nov 24, 2010 10.26 10.34 10.34 10.34 60,146 +0.19(+1.85%)
Nov 23, 2010 10.14 10.19 10.03 10.16 15,104 -0.10(-1.01%)
Nov 22, 2010 10.42 10.55 10.12 10.26 66,159 -0.07(-0.69%)
Nov 19, 2010 10.44 10.55 10.27 10.33 56,340 -0.08(-0.82%)
Nov 18, 2010 10.51 10.82 10.41 10.42 74,475 +0.16(+1.59%)
Nov 17, 2010 10.16 10.31 10.12 10.25 68,325 +0.07(+0.70%)
Nov 16, 2010 10.56 10.56 10.11 10.18 93,723 -0.40(-3.75%)
Nov 15, 2010 10.14 10.70 10.14 10.58 113,647 +0.45(+4.45%)
Nov 12, 2010 10.47 10.47 10.00 10.13 173,036 -0.53(-4.93%)
Nov 11, 2010 10.92 10.93 10.64 10.65 77,514 -0.25(-2.30%)
Nov 10, 2010 10.64 10.90 10.54 10.90 58,768 +0.30(+2.83%)
Nov 09, 2010 10.94 11.24 10.50 10.60 172,953 -0.37(-3.36%)
Nov 08, 2010 11.01 11.59 10.85 10.97 336,639 -0.01(-0.11%)
Nov 05, 2010 10.37 11.07 10.37 10.99 466,184 +0.56(+5.40%)
Nov 04, 2010 9.628 10.47 9.628 10.42 799,670 +0.83(+8.68%)
Nov 03, 2010 9.660 9.660 9.416 9.591 327,251 +0.05(+0.52%)
Nov 02, 2010 9.628 9.941 9.478 9.541 482,419 +0.01(+0.13%)
Nov 01, 2010 9.685 9.760 9.384 9.528 277,061 -0.06(-0.59%)
Oct 29, 2010 9.165 9.585 9.059 9.585 159,536 +0.34(+3.72%)
Oct 28, 2010 9.384 9.535 9.222 9.240 194,568 -0.14(-1.47%)
Oct 27, 2010 8.696 9.697 8.652 9.378 811,712 +0.41(+4.61%)
Oct 25, 2010 9.059 9.103 8.896 8.965 300,480 +0.03(+0.28%)
Oct 22, 2010 8.890 9.003 8.834 8.940 303,493 +0.01(+0.07%)
Oct 21, 2010 8.871 8.940 8.809 8.934 93,947 +0.03(+0.28%)
Oct 20, 2010 8.840 8.928 8.727 8.909 88,535 +0.12(+1.35%)
Oct 19, 2010 8.834 8.934 8.771 8.790 29,097 -0.16(-1.75%)
Oct 18, 2010 8.934 8.946 8.846 8.946 45,258 +0.00(+0.00%)
Oct 15, 2010 8.928 8.946 8.828 8.946 91,385 +0.09(+1.06%)
Oct 14, 2010 8.940 8.940 8.765 8.853 48,746 -0.07(-0.77%)
Oct 13, 2010 8.821 8.965 8.821 8.922 91,511 +0.16(+1.86%)
Oct 12, 2010 9.040 9.060 8.734 8.759 96,110 -0.29(-3.25%)
Oct 11, 2010 8.853 9.072 8.809 9.053 69,731 +0.16(+1.76%)
Oct 08, 2010 8.896 8.978 8.815 8.896 39,859 +0.06(+0.64%)
Oct 07, 2010 8.915 8.934 8.834 8.840 47,651 -0.07(-0.77%)
Oct 06, 2010 9.159 9.166 8.884 8.909 46,901 -0.29(-3.13%)
Oct 05, 2010 8.946 9.259 8.878 9.197 93,420 +0.26(+2.94%)
Oct 04, 2010 8.940 9.009 8.834 8.934 34,568 -0.06(-0.70%)
Oct 01, 2010 8.996 9.247 8.859 8.996 78,164 -0.26(-2.77%)
Sep 30, 2010 9.190 9.384 9.122 9.253 117,119 +0.13(+1.37%)
Sep 29, 2010 9.159 9.178 8.953 9.128 87,553 -0.11(-1.15%)
Sep 28, 2010 9.072 9.259 8.971 9.234 149,821 +0.18(+2.00%)
Sep 27, 2010 8.871 9.072 8.865 9.053 103,066 +0.19(+2.12%)
Sep 24, 2010 8.483 8.865 8.446 8.865 110,224 +0.37(+4.34%)
Sep 23, 2010 8.365 8.497 8.315 8.496 64,778 +0.03(+0.30%)
Sep 22, 2010 8.221 8.590 8.221 8.471 107,147 +0.20(+2.42%)
Sep 21, 2010 8.196 8.308 8.108 8.271 61,448 -0.03(-0.38%)
Sep 20, 2010 8.027 8.346 8.027 8.302 54,566 +0.23(+2.87%)
Sep 17, 2010 8.071 8.221 7.973 8.071 40,076 -0.03(-0.31%)
Sep 15, 2010 8.189 8.233 7.977 8.096 72,586 -0.16(-1.97%)
Sep 14, 2010 8.239 8.490 8.214 8.258 54,578 +0.01(+0.15%)
Sep 13, 2010 8.315 8.446 8.077 8.246 84,627 -0.07(-0.83%)
Sep 10, 2010 8.290 8.346 8.189 8.315 38,096 +0.03(+0.30%)
Sep 09, 2010 8.559 8.634 8.246 8.290 47,064 -0.09(-1.05%)
Sep 08, 2010 8.490 8.609 8.214 8.377 79,013 -0.06(-0.74%)
Sep 07, 2010 8.402 8.496 8.383 8.440 13,490 +0.01(+0.15%)
Sep 03, 2010 8.352 8.483 8.246 8.427 73,515 +0.15(+1.81%)
Sep 02, 2010 8.146 8.340 8.077 8.277 89,721 +0.12(+1.46%)
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.