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 )

11.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 5.292 5.340 5.198 5.340 92,541 +0.08(+1.50%)
Aug 30, 2012 5.269 5.316 5.211 5.261 16,597 +0.02(+0.45%)
Aug 29, 2012 5.324 5.340 5.229 5.237 99,089 -0.11(-2.06%)
Aug 27, 2012 5.466 5.466 5.292 5.348 42,087 -0.10(-1.88%)
Aug 24, 2012 5.411 5.466 5.411 5.450 25,750 -0.02(-0.29%)
Aug 23, 2012 5.418 5.474 5.371 5.466 46,759 +0.10(+1.91%)
Aug 22, 2012 5.584 5.584 5.277 5.363 120,639 -0.18(-3.27%)
Aug 21, 2012 5.568 5.592 5.505 5.544 71,220 +0.02(+0.43%)
Aug 20, 2012 5.607 5.607 5.497 5.521 25,538 -0.03(-0.57%)
Aug 17, 2012 5.584 5.615 5.513 5.552 25,818 +0.02(+0.28%)
Aug 16, 2012 5.505 5.592 5.474 5.537 55,035 -0.02(-0.42%)
Aug 15, 2012 5.521 5.560 5.513 5.560 13,975 +0.04(+0.71%)
Aug 14, 2012 5.607 5.607 5.513 5.521 21,995 +0.01(+0.14%)
Aug 13, 2012 5.513 5.567 5.489 5.513 12,177 +0.02(+0.43%)
Aug 10, 2012 5.686 5.686 5.466 5.489 134,037 -0.17(-2.92%)
Aug 09, 2012 5.789 5.836 5.639 5.655 50,789 -0.13(-2.31%)
Aug 08, 2012 5.789 5.804 5.693 5.789 46,980 +0.00(+0.00%)
Aug 07, 2012 5.781 5.789 5.694 5.789 92,587 +0.07(+1.24%)
Aug 06, 2012 5.634 5.718 5.600 5.718 60,948 +0.07(+1.26%)
Aug 03, 2012 5.521 5.734 5.497 5.647 94,358 +0.13(+2.43%)
Aug 02, 2012 5.500 5.513 5.474 5.513 24,254 +0.02(+0.29%)
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.