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 (%)
Mar 28, 2013 5.500 5.631 5.500 5.631 35,449 +0.14(+2.50%)
Mar 27, 2013 5.470 5.494 5.458 5.494 57,604 +0.02(+0.44%)
Mar 26, 2013 5.500 5.518 5.464 5.470 38,539 -0.01(-0.22%)
Mar 25, 2013 5.470 5.482 5.441 5.482 71,447 +0.07(+1.32%)
Mar 22, 2013 5.470 5.488 5.303 5.410 72,480 -0.08(-1.52%)
Mar 21, 2013 5.494 5.530 5.428 5.494 29,240 -0.03(-0.54%)
Mar 20, 2013 5.410 5.577 5.398 5.524 327,493 +0.12(+2.21%)
Mar 19, 2013 5.500 5.500 5.374 5.404 93,754 -0.07(-1.31%)
Mar 18, 2013 5.482 5.504 5.422 5.476 28,855 -0.02(-0.33%)
Mar 15, 2013 5.458 5.518 5.374 5.494 89,724 +0.02(+0.33%)
Mar 14, 2013 5.410 5.488 5.315 5.476 40,244 +0.08(+1.44%)
Mar 13, 2013 5.374 5.470 5.345 5.398 150,375 +0.03(+0.56%)
Mar 12, 2013 5.327 5.488 5.327 5.368 151,388 +0.06(+1.12%)
Mar 11, 2013 5.488 5.542 5.279 5.309 67,841 -0.17(-3.16%)
Mar 08, 2013 5.518 5.721 5.434 5.482 207,459 +0.02(+0.33%)
Mar 07, 2013 5.356 5.506 5.345 5.464 297,742 +0.10(+1.78%)
Mar 06, 2013 5.374 5.458 5.305 5.368 221,906 +0.05(+1.01%)
Mar 05, 2013 5.058 5.362 5.058 5.315 255,388 +0.26(+5.20%)
Mar 04, 2013 4.909 5.082 4.909 5.052 54,066 +0.10(+1.93%)
Mar 01, 2013 4.903 5.004 4.795 4.956 48,984 +0.02(+0.48%)
Feb 28, 2013 5.106 5.124 4.897 4.932 62,313 -0.04(-0.72%)
Feb 27, 2013 4.932 5.112 4.932 4.968 443,954 +0.06(+1.22%)
Feb 26, 2013 4.897 5.076 4.897 4.909 60,979 +0.02(+0.37%)
Feb 25, 2013 4.944 4.962 4.891 4.891 67,389 -0.07(-1.33%)
Feb 22, 2013 5.004 5.004 4.903 4.956 27,133 -0.01(-0.24%)
Feb 21, 2013 4.897 5.124 4.897 4.968 163,944 +0.05(+0.97%)
Feb 20, 2013 4.968 4.980 4.915 4.921 44,037 -0.06(-1.20%)
Feb 19, 2013 4.944 4.986 4.897 4.980 32,325 +0.06(+1.21%)
Feb 15, 2013 4.998 5.016 4.897 4.921 40,225 -0.07(-1.44%)
Feb 14, 2013 4.938 5.028 4.927 4.992 31,000 +0.05(+0.97%)
Feb 13, 2013 5.076 5.076 4.909 4.944 82,891 -0.14(-2.82%)
Feb 12, 2013 5.076 5.106 5.034 5.088 31,852 -0.01(-0.23%)
Feb 11, 2013 5.058 5.147 5.026 5.100 47,167 +0.06(+1.18%)
Feb 08, 2013 5.136 5.136 5.040 5.040 33,264 -0.08(-1.52%)
Feb 07, 2013 5.291 5.291 5.118 5.118 32,780 -0.17(-3.16%)
Feb 06, 2013 5.165 5.333 5.147 5.285 52,338 +0.15(+2.91%)
Feb 04, 2013 5.195 5.201 5.076 5.136 64,643 -0.07(-1.26%)
Feb 01, 2013 5.279 5.297 5.159 5.201 40,611 -0.08(-1.58%)
Jan 31, 2013 5.303 5.339 5.243 5.285 61,357 -0.09(-1.67%)
Jan 30, 2013 5.321 5.374 5.237 5.374 64,167 +0.05(+1.01%)
Jan 29, 2013 5.279 5.350 5.279 5.321 13,269 +0.05(+0.91%)
Jan 28, 2013 5.404 5.404 5.243 5.273 101,469 +0.02(+0.34%)
Jan 25, 2013 5.273 5.386 5.243 5.255 59,840 -0.04(-0.68%)
Jan 24, 2013 5.440 5.452 5.267 5.291 81,454 -0.16(-2.96%)
Jan 23, 2013 5.649 5.679 5.416 5.452 225,762 -0.21(-3.69%)
Jan 22, 2013 5.279 5.810 5.207 5.661 364,773 +0.38(+7.24%)
Jan 18, 2013 5.010 5.339 4.974 5.279 246,574 +0.30(+6.12%)
Jan 17, 2013 4.968 5.004 4.938 4.974 14,152 +0.04(+0.73%)
Jan 16, 2013 4.915 4.986 4.891 4.938 75,608 +0.04(+0.85%)
Jan 15, 2013 4.849 4.968 4.819 4.897 38,706 +0.01(+0.24%)
Jan 14, 2013 4.992 5.004 4.885 4.885 78,514 -0.06(-1.21%)
Jan 11, 2013 4.968 5.004 4.903 4.944 34,433 +0.01(+0.12%)
Jan 10, 2013 4.891 4.986 4.873 4.938 67,999 +0.08(+1.60%)
Jan 09, 2013 4.789 4.921 4.771 4.861 107,289 +0.05(+1.12%)
Jan 08, 2013 4.777 4.813 4.712 4.807 168,527 +0.04(+0.75%)
Jan 07, 2013 4.497 4.777 4.449 4.771 135,876 +0.31(+6.96%)
Jan 04, 2013 4.443 4.497 4.353 4.461 55,421 +0.01(+0.27%)
Jan 03, 2013 4.335 4.497 4.335 4.449 122,285 +0.11(+2.62%)
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.