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 (%)
Nov 30, 2012 4.311 4.311 4.240 4.240 52,996 -0.04(-0.98%)
Nov 29, 2012 4.294 4.297 4.252 4.282 34,959 +0.05(+1.13%)
Nov 28, 2012 4.222 4.263 4.204 4.234 58,921 +0.03(+0.71%)
Nov 27, 2012 4.216 4.323 4.025 4.204 110,236 -0.00(-0.03%)
Nov 26, 2012 4.210 4.210 4.128 4.205 156,362 +0.03(+0.65%)
Nov 23, 2012 4.090 4.189 4.079 4.178 53,714 +0.06(+1.46%)
Nov 21, 2012 4.205 4.210 4.074 4.118 224,498 -0.09(-2.08%)
Nov 20, 2012 4.200 4.232 4.200 4.205 23,980 +0.00(+0.00%)
Nov 19, 2012 4.320 4.320 4.200 4.205 50,985 -0.02(-0.39%)
Nov 16, 2012 4.183 4.232 4.183 4.221 42,282 +0.00(+0.00%)
Nov 15, 2012 4.265 4.279 4.156 4.221 78,241 -0.05(-1.15%)
Nov 14, 2012 4.484 4.484 4.238 4.271 52,203 -0.16(-3.58%)
Nov 13, 2012 4.303 4.484 4.265 4.429 137,074 +0.12(+2.79%)
Nov 12, 2012 4.167 4.309 4.156 4.309 27,989 +0.14(+3.41%)
Nov 09, 2012 4.101 4.183 3.992 4.167 128,452 +0.09(+2.14%)
Nov 08, 2012 3.975 4.096 3.970 4.079 136,458 +0.11(+2.75%)
Nov 07, 2012 4.046 4.107 3.937 3.970 122,523 -0.09(-2.29%)
Nov 06, 2012 4.068 4.074 4.046 4.063 36,701 -0.02(-0.54%)
Nov 05, 2012 4.030 4.118 3.975 4.085 113,302 +0.08(+1.91%)
Nov 02, 2012 4.003 4.008 3.921 4.008 15,815 +0.03(+0.69%)
Nov 01, 2012 3.937 3.981 3.921 3.981 52,496 +0.03(+0.83%)
Oct 31, 2012 3.943 3.997 3.899 3.948 48,198 +0.01(+0.14%)
Oct 26, 2012 3.937 3.943 3.943 3.943 21,579 -0.04(-0.96%)
Oct 25, 2012 3.997 4.003 3.954 3.981 17,479 -0.02(-0.55%)
Oct 24, 2012 4.025 4.025 3.975 4.003 25,377 -0.01(-0.14%)
Oct 23, 2012 4.014 4.046 3.975 4.008 20,835 +0.00(+0.00%)
Oct 19, 2012 4.074 4.074 3.954 4.008 28,446 -0.07(-1.74%)
Oct 18, 2012 4.074 4.090 4.074 4.079 31,377 +0.01(+0.13%)
Oct 17, 2012 4.063 4.074 4.049 4.074 74,589 +0.01(+0.27%)
Oct 16, 2012 4.074 4.085 4.052 4.063 220,349 +0.01(+0.13%)
Oct 15, 2012 4.118 4.128 4.052 4.057 30,264 -0.02(-0.40%)
Oct 12, 2012 4.118 4.183 4.046 4.074 380,525 -0.08(-1.84%)
Oct 11, 2012 4.232 4.243 4.118 4.150 108,131 -0.03(-0.65%)
Oct 10, 2012 4.200 4.243 4.172 4.178 124,394 -0.03(-0.78%)
Oct 09, 2012 4.216 4.265 4.145 4.210 113,302 -0.03(-0.77%)
Oct 08, 2012 4.243 4.260 4.227 4.243 16,393 +0.03(+0.65%)
Oct 05, 2012 4.254 4.260 4.177 4.216 87,348 +0.01(+0.26%)
Oct 04, 2012 4.090 4.216 4.085 4.205 30,121 +0.14(+3.50%)
Oct 03, 2012 3.992 4.085 3.982 4.063 186,687 +0.08(+2.06%)
Oct 02, 2012 3.910 4.079 3.910 3.981 173,063 +0.10(+2.68%)
Oct 01, 2012 3.866 3.888 3.784 3.877 108,441 +0.05(+1.43%)
Sep 28, 2012 3.806 3.866 3.713 3.822 56,025 +0.03(+0.87%)
Sep 27, 2012 3.609 3.817 3.609 3.789 105,360 +0.21(+5.80%)
Sep 26, 2012 3.609 3.609 3.560 3.582 15,540 -0.01(-0.15%)
Sep 25, 2012 3.587 3.609 3.560 3.587 82,372 -0.01(-0.15%)
Sep 24, 2012 3.696 3.724 3.582 3.593 167,318 -0.06(-1.65%)
Sep 21, 2012 3.696 3.729 3.582 3.653 246,484 -0.04(-1.18%)
Sep 20, 2012 3.713 3.729 3.680 3.696 253,929 -0.05(-1.46%)
Sep 19, 2012 3.729 3.805 3.702 3.751 88,334 +0.00(+0.00%)
Sep 18, 2012 3.762 3.800 3.691 3.751 136,288 -0.02(-0.58%)
Sep 17, 2012 3.795 3.795 3.762 3.773 25,765 -0.02(-0.43%)
Sep 14, 2012 3.784 3.795 3.735 3.789 37,628 +0.04(+1.18%)
Sep 13, 2012 3.691 3.762 3.691 3.745 32,941 +0.03(+0.87%)
Sep 12, 2012 3.707 3.746 3.658 3.713 49,497 +0.04(+1.04%)
Sep 11, 2012 3.680 3.795 3.675 3.675 65,926 -0.03(-0.74%)
Sep 10, 2012 3.669 3.713 3.669 3.702 44,875 +0.05(+1.50%)
Sep 07, 2012 3.696 3.729 3.647 3.647 151,783 -0.07(-1.91%)
Sep 06, 2012 3.795 3.795 3.707 3.718 185,493 -0.07(-1.88%)
Sep 05, 2012 3.762 3.789 3.707 3.789 64,425 +0.07(+1.76%)
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.