IRSA Inversiones Y Representaciones (IRS)

6.95 -0.25  -3.47%  May 30, 4:05PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

IRSA Inversiones Y Representaciones Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 7.25 7.30 7.00 7.20 44276
May 25, 2012 7.00 7.43 7.00 7.25 19631
May 24, 2012 7.01 7.02 6.84 6.99 38987
May 23, 2012 7.36 7.40 6.94 6.98 34916
May 22, 2012 7.66 7.75 7.31 7.41 38369
May 21, 2012 7.78 7.87 7.52 7.75 30087
May 18, 2012 8.03 8.03 7.64 7.84 54251
May 17, 2012 7.75 8.04 7.66 7.98 109614
May 16, 2012 7.84 7.90 7.68 7.820 35540
May 15, 2012 8.06 8.06 7.80 7.86 77152
May 14, 2012 7.80 8.02 7.77 8.00 35531
May 11, 2012 8.00 8.02 7.91 8.00 54446
May 10, 2012 8.11 8.11 7.93 8.00 19321
May 9, 2012 7.59 8.11 7.36 8.07 147963
May 8, 2012 7.00 7.62 6.95 7.56 107429
May 7, 2012 7.11 7.13 6.88 7.00 42208
May 4, 2012 7.63 7.68 7.00 7.05 155282
May 3, 2012 7.80 7.88 7.60 7.63 45715
May 2, 2012 7.88 7.95 7.77 7.77 20710
May 1, 2012 7.88 8.03 7.88 8.01 14434
April 30, 2012 8.11 8.11 7.85 7.88 27605
April 27, 2012 7.82 8.06 7.82 8.06 20939
April 26, 2012 8.14 8.19 7.796 7.80 47504
April 25, 2012 8.38 8.52 8.02 8.19 57254
April 24, 2012 8.52 8.859 8.160 8.24 66753
April 23, 2012 8.54 8.66 8.194 8.55 611853
April 20, 2012 8.57 8.766 8.51 8.74 47345
April 19, 2012 8.52 8.67 8.50 8.54 55419
April 18, 2012 8.50 8.69 8.50 8.55 35807
April 17, 2012 8.89 8.89 8.51 8.60 74426
April 16, 2012 9.15 9.21 8.90 9.03 27361
April 13, 2012 9.22 9.22 8.83 9.11 51267
April 12, 2012 8.91 9.16 8.91 9.16 47717
April 11, 2012 8.52 8.94 8.508 8.80 39628
April 10, 2012 8.90 9.06 8.39 8.39 56305
April 9, 2012 9.01 9.21 8.90 8.91 24082
April 5, 2012 9.08 9.308 9.066 9.17 20434
April 4, 2012 9.18 9.26 9.02 9.12 19747
April 3, 2012 9.66 9.66 9.01 9.13 143851
April 2, 2012 10.03 10.14 9.51 9.67 93420
March 30, 2012 10.20 10.28 10.10 10.11 14968
March 29, 2012 10.10 10.20 10.00 10.10 46967
March 28, 2012 10.10 10.20 10.10 10.16 9937
March 27, 2012 10.19 10.24 10.10 10.10 29968
March 26, 2012 10.37 10.37 10.05 10.18 28387
March 23, 2012 10.35 10.41 10.17 10.38 20734
March 22, 2012 10.38 10.56 10.26 10.42 12494
March 21, 2012 10.62 10.72 10.41 10.43 32458
March 20, 2012 10.69 10.69 10.43 10.60 17652
March 19, 2012 10.80 10.95 10.65 10.75 40480
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IRS News

10% Yielding Stocks With High EPS Growth + http://stks.co/3Qf5 + $YPF $TEU $STD $BMA $VE $PZN $KCAP $PMT $SFUN $SDT $ARI $BGCP $DCIX $IRS
about 41 days ago by DividendYield
took small swing loss in $IRS at 12.67
about 307 days ago by LitheLyricist
swing long $IRS above 13.20s. Like the fundamentals on this
about 344 days ago by LitheLyricist
$GIFI $IRS and $NMRX all clean patterns, just too illiquid to trade. Locate the setups, and ensure adequate liquidity before trading
about 533 days ago by thestockbandit
Betting On The Farm
Dec 08, 11:51AM
sold $IRS 16.50
about 545 days ago by CumbucoTrader
currently long $ATPG $IRS $NEWN $MYL, planning to be very selective here, thinking we're a bit overbought
about 545 days ago by CumbucoTrader
sold $GGAL 16.02 and $ARBA 20.68, still long $ATI $ATPG $FCX $IRS $MYL $NEWN $PCX
about 546 days ago by CumbucoTrader
currently long $ATI $ATPG $FCX $GGAL $IRS $MYL $NEWN
about 547 days ago by CumbucoTrader
relatively big volume $IRS today, watch to see if it turns positive, already long
about 548 days ago by CumbucoTrader
@traderstewie agreed very thin ($IRS). I've pared back long positions quite a bit, just long $ATI $NEWN $IRS
about 553 days ago by CumbucoTrader
@CumbucoTrader yea, nice chart in $IRS but where is the volume?? LOL too thin for me. Any other ideas?
about 553 days ago by traderstewie
@traderstewie $GGAL nice one. Another Argentinian stock $IRS has nice chart too.
about 553 days ago by CumbucoTrader
pared back long positions, now holding $ATI $NEWN $IRS
about 553 days ago by CumbucoTrader
bought $IRS 15.74, thinster but I love the chart
about 553 days ago by CumbucoTrader
$IRS nice chart, a bit thin
about 559 days ago by CumbucoTrader
bought $IRS 17.00
about 567 days ago by CumbucoTrader
$IRS is one I am watching closely
about 567 days ago by CumbucoTrader
stocks highest on my watchlist today: $KFN $ASMI $IRS $NEWN
about 569 days ago by CumbucoTrader
What a horrid ticker symbol to have. $IRS
about 571 days ago by zentrader
$IRS got out of this one a bit early, chart looks great
about 572 days ago by CumbucoTrader
sold $IRS 17.12
about 572 days ago by CumbucoTrader
going into today long $BEXP $ELP $IRS $NEWN $RINO $SPRD
about 572 days ago by CumbucoTrader
RT @CumbucoTrader $IRS still moving out, and looks like it wants still higher, long - followed you on that one, good one.
about 573 days ago by L_H
$IRS still moving out, and looks like it wants still higher, long
about 573 days ago by CumbucoTrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
IRS 6.95 -0.25 -3.47% 416.66M
IRR 11.13 -0.18 -1.59%
IRM 28.73 -0.70 -2.38% 5.035B
IRL 7.64 -0.17 -2.18%
IRIS 10.69 -0.27 -2.46% 196.73M
IRF 18.86 -0.36 -1.87% 1.328B
IRET 7.06 -0.08 -1.12% 600.19M
IRE 5.06 -0.13 -2.50%
IRDMZ 1.65 +0.00 +0.00%
IRDM 8.485 -0.12 -1.34% 629.61M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close