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, 2010 12.53 12.60 12.13 12.53 100 +0.13(+1.05%)
Aug 30, 2010 12.60 12.67 12.35 12.40 22,237 -0.15(-1.20%)
Aug 27, 2010 12.55 12.60 12.30 12.55 12,053 +0.23(+1.87%)
Aug 26, 2010 12.44 12.51 12.26 12.32 15,654 -0.10(-0.81%)
Aug 25, 2010 12.08 12.46 12.02 12.42 16,931 +0.15(+1.22%)
Aug 24, 2010 12.56 12.60 12.27 12.27 33,062 -0.47(-3.69%)
Aug 23, 2010 12.90 13.02 12.74 12.74 41,709 -0.08(-0.62%)
Aug 20, 2010 12.60 12.90 12.49 12.82 33,616 +0.22(+1.75%)
Aug 19, 2010 13.08 13.10 12.50 12.60 25,696 -0.45(-3.45%)
Aug 18, 2010 12.48 13.07 12.41 13.05 122,507 +0.66(+5.33%)
Aug 17, 2010 12.50 12.51 12.21 12.39 35,913 -0.06(-0.48%)
Aug 16, 2010 12.21 12.49 12.14 12.45 25,822 +0.15(+1.22%)
Aug 13, 2010 12.30 12.39 12.15 12.30 50,381 +0.06(+0.49%)
Aug 12, 2010 11.58 12.39 11.58 12.24 53,817 +0.43(+3.64%)
Aug 11, 2010 12.18 12.20 11.54 11.81 38,313 -0.47(-3.83%)
Aug 10, 2010 12.25 12.49 12.05 12.28 41,706 -0.01(-0.08%)
Aug 09, 2010 12.08 12.30 11.71 12.29 48,328 +0.23(+1.91%)
Aug 06, 2010 12.06 12.06 11.73 12.06 79,877 +0.08(+0.67%)
Aug 05, 2010 11.75 12.06 11.73 11.98 53,175 +0.22(+1.87%)
Aug 04, 2010 11.45 11.85 11.30 11.76 77,934 +0.32(+2.80%)
Aug 03, 2010 10.93 11.45 10.87 11.44 124,936 +0.44(+4.00%)
Aug 02, 2010 11.00 11.10 10.93 11.00 105,603 +0.05(+0.46%)
Jul 30, 2010 10.95 11.01 10.76 10.95 37,100 -0.02(-0.18%)
Jul 29, 2010 10.93 11.00 10.86 10.97 32,794 +0.18(+1.67%)
Jul 28, 2010 10.98 11.00 10.60 10.79 38,967 -0.21(-1.91%)
Jul 27, 2010 11.00 11.01 10.85 11.00 267,675 +0.00(+0.00%)
Jul 26, 2010 10.85 11.00 10.63 11.00 56,825 +0.06(+0.55%)
Jul 23, 2010 10.99 11.02 10.71 10.94 26,726 -0.02(-0.18%)
Jul 22, 2010 10.81 11.00 10.63 10.96 58,975 +0.26(+2.43%)
Jul 21, 2010 10.94 10.95 10.63 10.70 55,336 -0.25(-2.28%)
Jul 20, 2010 10.61 11.00 10.61 10.95 53,782 +0.41(+3.89%)
Jul 19, 2010 10.78 10.94 10.46 10.54 26,500 -0.23(-2.14%)
Jul 16, 2010 10.77 10.90 10.61 10.77 34,351 -0.09(-0.83%)
Jul 15, 2010 10.79 10.96 10.53 10.86 49,192 +0.01(+0.09%)
Jul 14, 2010 10.82 10.98 10.75 10.85 18,484 -0.06(-0.55%)
Jul 13, 2010 10.94 11.00 10.74 10.91 34,789 +0.06(+0.55%)
Jul 12, 2010 10.91 11.00 10.81 10.85 18,608 -0.15(-1.36%)
Jul 09, 2010 11.00 11.00 10.89 11.00 142,010 +0.06(+0.55%)
Jul 08, 2010 10.90 10.94 10.86 10.94 3,300 +0.17(+1.58%)
Jul 07, 2010 10.44 10.81 10.44 10.77 11,244 +0.31(+2.96%)
Jul 06, 2010 10.41 10.58 10.41 10.46 27,231 +0.05(+0.48%)
Jul 02, 2010 10.41 10.64 10.27 10.41 10,169 -0.02(-0.19%)
Jul 01, 2010 10.48 10.48 9.940 10.43 49,088 -0.01(-0.10%)
Jun 30, 2010 10.37 10.61 10.30 10.44 20,824 +0.11(+1.06%)
Jun 29, 2010 10.76 10.76 10.28 10.33 27,962 -0.36(-3.37%)
Jun 25, 2010 10.69 10.85 10.57 10.69 10,825 -0.07(-0.65%)
Jun 24, 2010 10.59 10.80 10.49 10.76 68,952 +0.04(+0.37%)
Jun 23, 2010 10.70 10.73 10.28 10.72 49,617 +0.11(+1.04%)
Jun 22, 2010 10.17 10.63 10.17 10.61 24,785 +0.39(+3.82%)
Jun 21, 2010 10.59 10.79 10.21 10.22 35,967 -0.31(-2.94%)
Jun 18, 2010 10.53 10.63 10.49 10.53 26,378 -0.08(-0.75%)
Jun 17, 2010 10.95 10.95 10.49 10.61 37,543 -0.36(-3.28%)
Jun 16, 2010 11.00 11.00 10.77 10.97 43,787 -0.03(-0.27%)
Jun 15, 2010 10.72 11.00 10.64 11.00 29,107 +0.20(+1.85%)
Jun 14, 2010 10.79 11.00 10.73 10.80 39,821 +0.00(+0.00%)
Jun 11, 2010 10.63 10.80 10.58 10.80 21,929 +0.00(+0.00%)
Jun 10, 2010 11.03 11.09 10.64 10.80 23,780 +0.08(+0.75%)
Jun 09, 2010 10.53 10.91 10.53 10.72 22,711 +0.13(+1.23%)
Jun 08, 2010 10.71 10.83 10.40 10.59 31,616 +0.00(+0.00%)
Jun 07, 2010 10.63 10.83 10.55 10.59 24,973 -0.14(-1.31%)
Jun 04, 2010 10.73 11.02 10.66 10.73 28,428 -0.30(-2.72%)
Jun 03, 2010 10.98 11.07 10.90 11.03 33,690 +0.01(+0.09%)
Jun 02, 2010 10.86 11.05 10.80 11.02 51,494 +0.14(+1.29%)
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.