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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2013 5.247 5.283 5.188 5.229 62,006 -0.09(-1.67%)
Jan 30, 2013 5.265 5.318 5.182 5.318 64,846 +0.05(+1.01%)
Jan 29, 2013 5.224 5.294 5.224 5.265 13,409 +0.05(+0.91%)
Jan 28, 2013 5.348 5.348 5.188 5.218 102,543 +0.02(+0.34%)
Jan 25, 2013 5.218 5.330 5.188 5.200 60,473 -0.04(-0.68%)
Jan 24, 2013 5.383 5.395 5.212 5.235 82,316 -0.16(-2.96%)
Jan 23, 2013 5.590 5.619 5.360 5.395 228,150 -0.21(-3.69%)
Jan 22, 2013 5.224 5.749 5.153 5.602 368,632 +0.38(+7.24%)
Jan 18, 2013 4.958 5.283 4.922 5.224 249,183 +0.30(+6.12%)
Jan 17, 2013 4.916 4.952 4.887 4.922 14,301 +0.04(+0.73%)
Jan 16, 2013 4.863 4.934 4.840 4.887 76,408 +0.04(+0.85%)
Jan 15, 2013 4.798 4.916 4.769 4.845 39,116 +0.01(+0.24%)
Jan 14, 2013 4.940 4.952 4.834 4.834 79,344 -0.06(-1.21%)
Jan 11, 2013 4.916 4.952 4.851 4.893 34,797 +0.01(+0.12%)
Jan 10, 2013 4.840 4.934 4.822 4.887 68,718 +0.08(+1.60%)
Jan 09, 2013 4.739 4.869 4.721 4.810 108,423 +0.05(+1.12%)
Jan 08, 2013 4.727 4.763 4.662 4.757 170,310 +0.04(+0.75%)
Jan 07, 2013 4.449 4.727 4.402 4.721 137,313 +0.31(+6.96%)
Jan 04, 2013 4.396 4.449 4.308 4.414 56,007 +0.01(+0.27%)
Jan 03, 2013 4.290 4.449 4.290 4.402 123,578 +0.11(+2.62%)
Jan 02, 2013 4.184 4.319 4.101 4.290 97,655 +0.19(+4.61%)
Dec 31, 2012 4.136 4.178 4.042 4.101 112,937 -0.04(-0.86%)
Dec 28, 2012 4.136 4.136 4.113 4.136 20,998 -0.04(-0.85%)
Dec 27, 2012 4.207 4.207 4.142 4.172 16,390 -0.02(-0.56%)
Dec 26, 2012 4.142 4.195 4.119 4.195 9,930 +0.07(+1.72%)
Dec 24, 2012 4.142 4.166 4.083 4.125 39,170 -0.01(-0.29%)
Dec 21, 2012 4.225 4.325 4.136 4.136 105,227 -0.15(-3.45%)
Dec 20, 2012 4.349 4.385 4.272 4.284 45,378 -0.07(-1.49%)
Dec 19, 2012 4.314 4.396 4.278 4.349 65,653 +0.00(+0.00%)
Dec 18, 2012 4.325 4.390 4.314 4.349 29,331 -0.01(-0.14%)
Dec 17, 2012 4.355 4.402 4.314 4.355 35,078 +0.00(+0.00%)
Dec 14, 2012 4.402 4.402 4.291 4.355 29,001 -0.04(-0.81%)
Dec 13, 2012 4.396 4.426 4.361 4.390 18,140 -0.03(-0.67%)
Dec 12, 2012 4.325 4.426 4.314 4.420 64,882 +0.09(+2.19%)
Dec 11, 2012 4.266 4.349 4.260 4.325 133,135 +0.04(+0.83%)
Dec 10, 2012 4.148 4.319 4.136 4.290 56,956 +0.17(+4.04%)
Dec 07, 2012 4.136 4.136 4.077 4.124 49,207 +0.02(+0.41%)
Dec 06, 2012 4.125 4.166 4.107 4.107 37,750 -0.01(-0.29%)
Dec 05, 2012 4.083 4.195 4.083 4.119 57,806 +0.05(+1.31%)
Dec 04, 2012 4.130 4.136 4.065 4.065 56,934 -0.13(-3.10%)
Nov 30, 2012 4.266 4.266 4.195 4.195 53,557 -0.04(-0.98%)
Nov 29, 2012 4.249 4.252 4.207 4.237 35,328 +0.05(+1.13%)
Nov 28, 2012 4.178 4.218 4.160 4.189 59,544 +0.03(+0.71%)
Nov 27, 2012 4.172 4.278 3.983 4.160 111,402 -0.00(-0.03%)
Nov 26, 2012 4.166 4.166 4.085 4.161 158,016 +0.03(+0.65%)
Nov 23, 2012 4.047 4.145 4.037 4.134 54,282 +0.06(+1.46%)
Nov 21, 2012 4.161 4.166 4.031 4.074 226,873 -0.09(-2.08%)
Nov 20, 2012 4.156 4.188 4.156 4.161 24,234 +0.00(+0.00%)
Nov 19, 2012 4.275 4.275 4.156 4.161 51,525 -0.02(-0.39%)
Nov 16, 2012 4.139 4.188 4.139 4.177 42,730 +0.00(+0.00%)
Nov 15, 2012 4.221 4.234 4.112 4.177 79,069 -0.05(-1.15%)
Nov 14, 2012 4.437 4.437 4.193 4.226 52,756 -0.16(-3.58%)
Nov 13, 2012 4.258 4.437 4.221 4.383 138,524 +0.12(+2.79%)
Nov 12, 2012 4.123 4.264 4.112 4.264 28,285 +0.14(+3.41%)
Nov 09, 2012 4.058 4.139 3.950 4.123 129,810 +0.09(+2.14%)
Nov 08, 2012 3.934 4.053 3.928 4.037 137,901 +0.11(+2.75%)
Nov 07, 2012 4.004 4.064 3.896 3.928 123,819 -0.09(-2.29%)
Nov 06, 2012 4.026 4.031 4.004 4.020 37,089 -0.02(-0.54%)
Nov 05, 2012 3.988 4.074 3.934 4.042 114,501 +0.08(+1.91%)
Nov 02, 2012 3.961 3.966 3.880 3.966 15,982 +0.03(+0.69%)
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.