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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.619 5.657 5.556 5.600 57,900 -0.09(-1.67%)
Jan 30, 2013 5.638 5.695 5.550 5.695 60,552 +0.06(+1.01%)
Jan 29, 2013 5.594 5.670 5.594 5.638 12,521 +0.05(+0.91%)
Jan 28, 2013 5.727 5.727 5.556 5.588 95,752 +0.02(+0.34%)
Jan 25, 2013 5.588 5.708 5.556 5.569 56,468 -0.04(-0.68%)
Jan 24, 2013 5.765 5.778 5.581 5.607 76,865 -0.17(-2.96%)
Jan 23, 2013 5.986 6.018 5.740 5.778 213,041 -0.22(-3.69%)
Jan 22, 2013 5.594 6.157 5.518 5.999 344,219 +0.41(+7.24%)
Jan 18, 2013 5.309 5.657 5.271 5.594 232,681 +0.32(+6.12%)
Jan 17, 2013 5.265 5.303 5.233 5.271 13,354 +0.04(+0.73%)
Jan 16, 2013 5.208 5.284 5.183 5.233 71,348 +0.04(+0.85%)
Jan 15, 2013 5.138 5.265 5.107 5.189 36,525 +0.01(+0.24%)
Jan 14, 2013 5.290 5.303 5.176 5.176 74,090 -0.06(-1.21%)
Jan 11, 2013 5.265 5.303 5.195 5.240 32,493 +0.01(+0.12%)
Jan 10, 2013 5.183 5.284 5.164 5.233 64,167 +0.08(+1.60%)
Jan 09, 2013 5.075 5.214 5.056 5.151 101,243 +0.06(+1.12%)
Jan 08, 2013 5.062 5.100 4.993 5.094 159,031 +0.04(+0.75%)
Jan 07, 2013 4.765 5.062 4.715 5.056 128,220 +0.33(+6.96%)
Jan 04, 2013 4.708 4.765 4.613 4.727 52,298 +0.01(+0.27%)
Jan 03, 2013 4.594 4.765 4.594 4.714 115,394 +0.12(+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.