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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2012 5.546 5.590 5.535 5.557 87,218 +0.04(+0.70%)
Jan 30, 2012 5.573 5.573 5.392 5.518 41,013 -0.04(-0.79%)
Jan 27, 2012 5.612 5.634 5.546 5.562 48,538 -0.09(-1.55%)
Jan 26, 2012 5.540 5.710 5.540 5.650 119,778 +0.09(+1.68%)
Jan 25, 2012 5.584 5.650 5.557 5.557 32,930 -0.09(-1.65%)
Jan 24, 2012 5.667 5.721 5.590 5.650 18,204 -0.02(-0.39%)
Jan 23, 2012 5.623 5.705 5.606 5.672 41,005 +0.05(+0.98%)
Jan 20, 2012 5.508 5.617 5.491 5.617 33,635 +0.13(+2.30%)
Jan 19, 2012 5.678 5.705 5.486 5.491 24,065 -0.19(-3.29%)
Jan 18, 2012 5.650 5.705 5.645 5.678 18,488 +0.05(+0.88%)
Jan 17, 2012 5.612 5.656 5.590 5.628 20,792 +0.04(+0.69%)
Jan 13, 2012 5.716 5.771 5.529 5.590 9,543 -0.13(-2.21%)
Jan 12, 2012 5.787 5.798 5.683 5.716 29,522 -0.08(-1.42%)
Jan 11, 2012 5.551 5.859 5.537 5.798 37,379 +0.25(+4.55%)
Jan 10, 2012 5.562 5.601 5.486 5.546 20,594 +0.01(+0.20%)
Jan 09, 2012 5.568 5.661 5.524 5.535 17,413 -0.10(-1.75%)
Jan 06, 2012 5.678 5.743 5.612 5.634 26,549 -0.02(-0.39%)
Jan 05, 2012 5.749 5.842 5.551 5.656 74,577 -0.08(-1.43%)
Jan 04, 2012 5.870 5.902 5.678 5.738 46,819 +0.05(+0.87%)
Dec 30, 2011 5.458 5.694 5.458 5.689 25,776 +0.23(+4.22%)
Dec 29, 2011 5.524 5.540 5.376 5.458 187,076 -0.04(-0.70%)
Dec 28, 2011 5.480 5.508 5.439 5.497 20,183 +0.04(+0.70%)
Dec 27, 2011 5.475 5.529 5.431 5.458 38,444 +0.00(+0.00%)
Dec 23, 2011 5.480 5.502 5.447 5.458 16,924 +0.07(+1.32%)
Dec 21, 2011 5.431 5.458 5.332 5.387 38,382 -0.03(-0.51%)
Dec 20, 2011 5.518 5.529 5.403 5.414 48,193 -0.12(-2.18%)
Dec 19, 2011 5.491 5.540 5.431 5.535 13,581 +0.02(+0.40%)
Dec 16, 2011 5.497 5.513 5.261 5.513 38,234 +0.02(+0.30%)
Dec 15, 2011 5.524 5.535 5.464 5.497 11,705 -0.02(-0.30%)
Dec 14, 2011 5.469 5.535 5.442 5.513 12,480 +0.03(+0.50%)
Dec 13, 2011 5.557 5.557 5.460 5.486 23,789 -0.06(-1.09%)
Dec 12, 2011 5.661 5.678 5.491 5.546 18,871 -0.12(-2.03%)
Dec 09, 2011 5.743 5.798 5.579 5.661 21,625 -0.05(-0.96%)
Dec 08, 2011 6.045 6.051 5.678 5.716 33,772 -0.41(-6.71%)
Dec 07, 2011 5.985 6.363 5.946 6.127 45,227 +0.13(+2.10%)
Dec 06, 2011 5.776 6.007 5.716 6.001 32,142 +0.18(+3.01%)
Dec 05, 2011 5.573 5.881 5.409 5.826 50,286 +0.31(+5.67%)
Dec 02, 2011 5.513 5.562 5.431 5.513 74,515 +0.07(+1.31%)
Dec 01, 2011 5.458 5.529 5.387 5.442 77,970 -0.04(-0.80%)
Nov 30, 2011 5.310 5.491 5.124 5.486 124,937 +0.25(+4.82%)
Nov 29, 2011 5.217 5.305 5.211 5.233 14,492 +0.00(+0.00%)
Nov 28, 2011 5.321 5.321 5.233 5.233 10,135 -0.01(-0.10%)
Nov 25, 2011 5.370 5.398 5.211 5.239 6,260 -0.13(-2.45%)
Nov 23, 2011 5.425 5.557 5.288 5.370 43,882 -0.10(-1.81%)
Nov 22, 2011 5.222 5.475 5.222 5.469 61,988 +0.29(+5.60%)
Nov 21, 2011 5.224 5.280 5.133 5.179 24,138 -0.12(-2.35%)
Nov 18, 2011 5.224 5.365 5.169 5.304 20,902 +0.07(+1.42%)
Nov 17, 2011 5.380 5.380 5.154 5.229 38,356 -0.13(-2.44%)
Nov 16, 2011 5.370 5.405 5.300 5.360 127,470 +0.06(+1.04%)
Nov 15, 2011 5.078 5.305 5.053 5.305 25,691 +0.23(+4.46%)
Nov 14, 2011 5.078 5.099 5.053 5.078 15,647 +0.03(+0.50%)
Nov 11, 2011 5.078 5.104 5.038 5.053 26,735 -0.03(-0.50%)
Nov 10, 2011 5.109 5.114 5.078 5.078 1,392 -0.01(-0.10%)
Nov 09, 2011 5.179 5.204 5.078 5.083 17,404 -0.16(-3.07%)
Nov 08, 2011 5.053 5.285 5.043 5.244 58,785 +0.18(+3.47%)
Nov 07, 2011 5.104 5.104 5.068 5.068 1,789 -0.01(-0.20%)
Nov 04, 2011 5.068 5.119 5.033 5.078 12,927 +0.01(+0.20%)
Nov 03, 2011 5.068 5.099 5.053 5.068 14,951 +0.02(+0.30%)
Nov 02, 2011 4.943 5.088 4.943 5.053 9,850 +0.14(+2.76%)
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.