Stock Quote

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

4.070 +0.090 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.30 11.68 11.30 11.42 65,908 +0.19(+1.67%)
Aug 30, 2011 11.10 11.25 11.09 11.23 13,290 +0.02(+0.18%)
Aug 29, 2011 11.05 11.35 11.05 11.21 26,818 +0.16(+1.45%)
Aug 26, 2011 10.78 11.10 10.44 11.05 29,756 +0.03(+0.27%)
Aug 25, 2011 11.46 11.46 11.00 11.02 43,396 -0.22(-1.96%)
Aug 24, 2011 10.91 11.55 10.65 11.24 45,975 +0.18(+1.63%)
Aug 23, 2011 11.08 11.19 10.08 11.06 25,695 -0.07(-0.63%)
Aug 22, 2011 11.03 11.40 10.99 11.13 17,082 +0.12(+1.09%)
Aug 19, 2011 11.24 11.24 10.67 11.01 41,118 -0.28(-2.48%)
Aug 18, 2011 11.71 11.71 11.16 11.29 18,547 -0.57(-4.81%)
Aug 17, 2011 11.37 12.27 11.37 11.86 41,225 +0.54(+4.77%)
Aug 16, 2011 11.54 11.74 11.29 11.32 40,286 -0.28(-2.41%)
Aug 15, 2011 11.43 11.68 11.11 11.60 15,222 +0.27(+2.38%)
Aug 12, 2011 11.54 11.55 11.11 11.33 22,978 -0.16(-1.39%)
Aug 11, 2011 11.32 11.63 11.20 11.49 45,017 +0.15(+1.32%)
Aug 10, 2011 11.52 11.52 11.30 11.34 53,366 -0.15(-1.31%)
Aug 09, 2011 11.70 11.67 11.30 11.49 58,420 +0.14(+1.23%)
Aug 08, 2011 11.70 11.86 11.19 11.35 169,066 -0.78(-6.43%)
Aug 05, 2011 12.24 12.33 11.81 12.13 26,652 -0.14(-1.14%)
Aug 04, 2011 12.60 12.60 12.21 12.27 32,693 -0.34(-2.70%)
Aug 03, 2011 12.62 12.64 12.20 12.61 14,617 -0.17(-1.33%)
Aug 02, 2011 12.66 13.14 12.65 12.78 9,251 +0.10(+0.79%)
Aug 01, 2011 12.61 12.85 12.51 12.68 38,834 +0.00(+0.00%)
Jul 29, 2011 12.59 12.70 12.59 12.68 2,510 -0.02(-0.16%)
Jul 28, 2011 12.67 12.74 12.63 12.70 34,639 -0.07(-0.55%)
Jul 27, 2011 12.91 12.93 12.67 12.77 20,668 -0.15(-1.16%)
Jul 26, 2011 12.95 12.98 12.85 12.92 11,792 -0.07(-0.54%)
Jul 25, 2011 13.15 13.15 12.99 12.99 13,438 -0.16(-1.22%)
Jul 22, 2011 13.21 13.24 13.10 13.15 6,500 -0.12(-0.90%)
Jul 21, 2011 13.02 13.27 13.02 13.27 30,093 +0.27(+2.08%)
Jul 20, 2011 13.02 13.13 12.98 13.00 4,513 +0.05(+0.39%)
Jul 19, 2011 13.03 13.07 12.93 12.95 71,567 +0.08(+0.62%)
Jul 18, 2011 12.90 13.00 12.85 12.87 29,690 -0.10(-0.77%)
Jul 15, 2011 13.04 13.09 12.97 12.97 18,042 -0.09(-0.69%)
Jul 14, 2011 13.05 13.14 13.01 13.06 5,905 -0.01(-0.08%)
Jul 13, 2011 13.24 13.24 12.82 13.07 34,339 -0.13(-0.98%)
Jul 12, 2011 13.35 13.35 13.20 13.20 10,005 -0.15(-1.12%)
Jul 11, 2011 13.43 13.62 13.35 13.35 10,954 -0.23(-1.69%)
Jul 08, 2011 13.59 13.62 13.48 13.58 14,214 -0.10(-0.73%)
Jul 07, 2011 14.00 14.00 13.63 13.68 14,587 +0.18(+1.33%)
Jul 06, 2011 13.77 13.81 13.39 13.50 41,017 -0.25(-1.82%)
Jul 05, 2011 13.65 13.90 13.56 13.75 12,630 +0.15(+1.10%)
Jul 01, 2011 13.71 13.92 13.52 13.60 27,191 -0.16(-1.16%)
Jun 30, 2011 13.58 13.80 13.58 13.76 25,252 +0.23(+1.70%)
Jun 29, 2011 13.58 13.99 13.51 13.53 27,059 +0.04(+0.30%)
Jun 28, 2011 13.64 13.64 13.40 13.49 39,490 -0.05(-0.37%)
Jun 27, 2011 13.71 13.71 13.51 13.54 13,048 -0.12(-0.84%)
Jun 24, 2011 13.32 13.70 13.26 13.65 39,425 +0.38(+2.90%)
Jun 23, 2011 12.95 13.40 12.86 13.27 51,878 +0.26(+2.01%)
Jun 22, 2011 13.05 13.05 12.95 13.01 10,917 -0.06(-0.47%)
Jun 21, 2011 13.10 13.43 13.03 13.07 15,707 +0.10(+0.77%)
Jun 20, 2011 12.83 13.23 12.83 12.97 21,855 +0.11(+0.86%)
Jun 17, 2011 12.96 13.05 12.85 12.86 80,274 -0.02(-0.16%)
Jun 16, 2011 12.99 13.05 12.86 12.88 26,835 -0.14(-1.08%)
Jun 15, 2011 13.01 13.10 12.80 13.02 29,879 -0.18(-1.36%)
Jun 14, 2011 13.20 13.23 13.18 13.20 11,981 +0.04(+0.30%)
Jun 13, 2011 13.05 13.21 13.02 13.16 25,489 +0.11(+0.84%)
Jun 10, 2011 12.95 13.14 12.81 13.05 35,819 +0.08(+0.62%)
Jun 09, 2011 13.00 13.18 12.92 12.97 14,468 -0.04(-0.31%)
Jun 08, 2011 12.93 13.24 12.80 13.01 70,845 +0.19(+1.48%)
Jun 07, 2011 12.86 12.91 12.80 12.82 8,383 +0.01(+0.08%)
Jun 06, 2011 12.84 12.87 12.80 12.81 17,033 -0.02(-0.16%)
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.