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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2012 3.616 3.616 3.473 3.514 62,813 -0.06(-1.72%)
May 30, 2012 3.616 3.703 3.509 3.575 54,749 -0.11(-3.06%)
May 29, 2012 3.714 3.739 3.586 3.688 86,438 -0.03(-0.69%)
May 25, 2012 3.586 3.806 3.586 3.714 38,324 +0.13(+3.72%)
May 24, 2012 3.591 3.596 3.504 3.580 76,112 +0.01(+0.14%)
May 23, 2012 3.770 3.790 3.555 3.575 68,164 -0.22(-5.80%)
May 22, 2012 3.924 3.970 3.744 3.796 74,906 -0.17(-4.39%)
May 21, 2012 3.985 4.031 3.852 3.970 58,737 -0.05(-1.15%)
May 18, 2012 4.113 4.113 3.913 4.016 105,911 -0.07(-1.75%)
May 17, 2012 3.970 4.118 3.924 4.088 213,994 +0.08(+2.05%)
May 16, 2012 4.016 4.047 3.934 4.006 69,383 -0.02(-0.51%)
May 15, 2012 4.129 4.129 3.995 4.026 150,620 -0.07(-1.75%)
May 14, 2012 3.995 4.108 3.980 4.098 69,365 +0.00(+0.00%)
May 11, 2012 4.098 4.108 4.052 4.098 106,292 +0.00(+0.00%)
May 10, 2012 4.154 4.154 4.062 4.098 37,719 -0.04(-0.87%)
May 09, 2012 3.888 4.154 3.770 4.134 288,861 +0.26(+6.75%)
May 08, 2012 3.586 3.903 3.560 3.872 209,728 +0.29(+8.00%)
May 07, 2012 3.642 3.652 3.524 3.586 82,400 -0.03(-0.71%)
May 04, 2012 3.908 3.934 3.586 3.611 303,150 -0.30(-7.60%)
May 03, 2012 3.995 4.036 3.893 3.908 89,247 -0.07(-1.80%)
May 02, 2012 4.036 4.072 3.980 3.980 40,431 -0.12(-3.00%)
May 01, 2012 4.036 4.113 4.036 4.103 28,178 +0.07(+1.65%)
Apr 30, 2012 4.154 4.154 4.021 4.036 53,892 -0.09(-2.23%)
Apr 27, 2012 4.006 4.129 4.006 4.129 40,878 +0.13(+3.33%)
Apr 26, 2012 4.170 4.195 3.993 3.995 92,740 -0.20(-4.76%)
Apr 25, 2012 4.292 4.364 4.108 4.195 111,774 -0.03(-0.61%)
Apr 24, 2012 4.364 4.538 4.180 4.221 130,318 -0.16(-3.63%)
Apr 23, 2012 4.374 4.436 4.197 4.380 1,194,494 -0.10(-2.17%)
Apr 20, 2012 4.390 4.490 4.359 4.477 92,429 +0.10(+2.34%)
Apr 19, 2012 4.364 4.441 4.354 4.374 108,192 -0.01(-0.12%)
Apr 18, 2012 4.354 4.451 4.354 4.380 69,904 -0.03(-0.58%)
Apr 17, 2012 4.554 4.554 4.359 4.405 145,298 -0.22(-4.76%)
Apr 16, 2012 4.687 4.718 4.559 4.625 53,415 -0.04(-0.88%)
Apr 13, 2012 4.723 4.723 4.523 4.666 100,086 -0.03(-0.55%)
Apr 12, 2012 4.564 4.692 4.564 4.692 93,155 +0.18(+4.09%)
Apr 11, 2012 4.364 4.579 4.358 4.508 77,364 +0.21(+4.89%)
Apr 10, 2012 4.559 4.641 4.298 4.298 109,921 -0.27(-5.84%)
Apr 09, 2012 4.615 4.718 4.559 4.564 47,014 -0.13(-2.84%)
Apr 05, 2012 4.651 4.768 4.644 4.697 39,892 +0.03(+0.55%)
Apr 04, 2012 4.702 4.743 4.620 4.672 38,551 -0.01(-0.11%)
Apr 03, 2012 4.948 4.948 4.615 4.677 280,834 -0.28(-5.58%)
Apr 02, 2012 5.138 5.194 4.871 4.953 182,379 -0.23(-4.35%)
Mar 30, 2012 5.225 5.266 5.173 5.179 29,221 +0.01(+0.10%)
Mar 29, 2012 5.173 5.225 5.122 5.173 91,691 -0.03(-0.57%)
Mar 28, 2012 5.173 5.226 5.173 5.203 19,399 +0.03(+0.57%)
Mar 27, 2012 5.220 5.245 5.173 5.173 58,505 -0.04(-0.79%)
Mar 26, 2012 5.312 5.312 5.148 5.214 55,418 -0.10(-1.93%)
Mar 23, 2012 5.302 5.332 5.209 5.317 40,478 -0.02(-0.34%)
Mar 22, 2012 5.317 5.409 5.255 5.335 24,391 -0.01(-0.14%)
Mar 21, 2012 5.440 5.491 5.332 5.343 63,366 -0.09(-1.60%)
Mar 20, 2012 5.476 5.481 5.343 5.430 69,730 -0.08(-1.40%)
Mar 19, 2012 5.532 5.609 5.455 5.506 79,027 -0.03(-0.46%)
Mar 16, 2012 5.588 5.635 5.404 5.532 62,196 -0.07(-1.19%)
Mar 15, 2012 5.537 5.614 5.522 5.599 32,194 +0.02(+0.28%)
Mar 14, 2012 5.619 5.727 5.583 5.583 72,096 -0.05(-0.82%)
Mar 13, 2012 5.624 5.659 5.604 5.629 32,792 +0.05(+0.82%)
Mar 12, 2012 5.640 5.645 5.583 5.584 10,790 -0.06(-1.08%)
Mar 09, 2012 5.798 5.880 5.614 5.645 46,774 -0.11(-1.96%)
Mar 08, 2012 5.640 5.804 5.583 5.757 116,932 +0.10(+1.72%)
Mar 07, 2012 5.645 5.660 5.583 5.660 48,904 +0.03(+0.55%)
Mar 06, 2012 5.635 5.650 5.525 5.629 173,819 -0.07(-1.17%)
Mar 05, 2012 5.752 5.778 5.696 5.696 70,392 -0.06(-1.07%)
Mar 02, 2012 5.701 5.782 5.675 5.757 417,314 +0.06(+1.08%)
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.