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 (%)
Nov 30, 2012 4.521 4.521 4.446 4.446 50,539 -0.04(-0.98%)
Nov 29, 2012 4.502 4.506 4.458 4.490 33,338 +0.05(+1.13%)
Nov 28, 2012 4.427 4.470 4.408 4.440 56,189 +0.03(+0.71%)
Nov 27, 2012 4.421 4.534 4.221 4.408 105,125 -0.00(-0.03%)
Nov 26, 2012 4.415 4.415 4.329 4.409 149,112 +0.03(+0.65%)
Nov 23, 2012 4.289 4.392 4.278 4.381 51,223 +0.06(+1.46%)
Nov 21, 2012 4.409 4.415 4.272 4.318 214,089 -0.09(-2.08%)
Nov 20, 2012 4.404 4.438 4.404 4.409 22,868 +0.00(+0.00%)
Nov 19, 2012 4.530 4.530 4.404 4.409 48,621 -0.02(-0.39%)
Nov 16, 2012 4.387 4.438 4.387 4.427 40,322 +0.00(+0.00%)
Nov 15, 2012 4.473 4.487 4.358 4.427 74,614 -0.05(-1.15%)
Nov 14, 2012 4.702 4.702 4.444 4.478 49,783 -0.17(-3.58%)
Nov 13, 2012 4.513 4.702 4.473 4.645 130,719 +0.13(+2.79%)
Nov 12, 2012 4.369 4.518 4.358 4.518 26,691 +0.15(+3.41%)
Nov 09, 2012 4.301 4.387 4.186 4.369 122,496 +0.09(+2.14%)
Nov 08, 2012 4.169 4.295 4.163 4.278 130,131 +0.11(+2.75%)
Nov 07, 2012 4.243 4.306 4.129 4.163 116,842 -0.10(-2.29%)
Nov 06, 2012 4.266 4.272 4.243 4.260 34,999 -0.02(-0.54%)
Nov 05, 2012 4.226 4.318 4.169 4.283 108,049 +0.08(+1.91%)
Nov 02, 2012 4.197 4.203 4.111 4.203 15,081 +0.03(+0.69%)
Nov 01, 2012 4.129 4.174 4.112 4.174 50,062 +0.03(+0.83%)
Oct 31, 2012 4.134 4.192 4.088 4.140 45,964 +0.01(+0.14%)
Oct 26, 2012 4.129 4.134 4.134 4.134 20,578 -0.04(-0.96%)
Oct 25, 2012 4.192 4.197 4.146 4.174 16,668 -0.02(-0.55%)
Oct 24, 2012 4.220 4.220 4.169 4.197 24,201 -0.01(-0.14%)
Oct 23, 2012 4.209 4.243 4.169 4.203 19,869 +0.00(+0.00%)
Oct 19, 2012 4.272 4.272 4.146 4.203 27,127 -0.07(-1.74%)
Oct 18, 2012 4.272 4.289 4.272 4.278 29,923 +0.01(+0.13%)
Oct 17, 2012 4.260 4.272 4.246 4.272 71,131 +0.01(+0.27%)
Oct 16, 2012 4.272 4.283 4.249 4.260 210,132 +0.01(+0.13%)
Oct 15, 2012 4.318 4.329 4.249 4.255 28,860 -0.02(-0.40%)
Oct 12, 2012 4.318 4.387 4.243 4.272 362,881 -0.08(-1.84%)
Oct 11, 2012 4.438 4.450 4.318 4.352 103,117 -0.03(-0.65%)
Oct 10, 2012 4.404 4.450 4.375 4.381 118,626 -0.03(-0.78%)
Oct 09, 2012 4.421 4.473 4.346 4.415 108,049 -0.03(-0.77%)
Oct 08, 2012 4.450 4.467 4.432 4.450 15,632 +0.03(+0.65%)
Oct 05, 2012 4.461 4.467 4.380 4.421 83,299 +0.01(+0.26%)
Oct 04, 2012 4.289 4.421 4.283 4.409 28,724 +0.15(+3.50%)
Oct 03, 2012 4.186 4.283 4.175 4.260 178,031 +0.09(+2.06%)
Oct 02, 2012 4.100 4.278 4.100 4.174 165,038 +0.11(+2.68%)
Oct 01, 2012 4.054 4.077 3.968 4.065 103,413 +0.06(+1.43%)
Sep 28, 2012 3.991 4.054 3.893 4.008 53,428 +0.03(+0.87%)
Sep 27, 2012 3.784 4.002 3.784 3.974 100,475 +0.22(+5.80%)
Sep 26, 2012 3.784 3.784 3.733 3.756 14,820 -0.01(-0.15%)
Sep 25, 2012 3.762 3.784 3.733 3.762 78,553 -0.01(-0.15%)
Sep 24, 2012 3.876 3.905 3.756 3.767 159,561 -0.06(-1.65%)
Sep 21, 2012 3.876 3.911 3.756 3.830 235,055 -0.05(-1.18%)
Sep 20, 2012 3.893 3.911 3.859 3.876 242,155 -0.06(-1.46%)
Sep 19, 2012 3.911 3.990 3.882 3.934 84,239 +0.00(+0.00%)
Sep 18, 2012 3.945 3.985 3.870 3.934 129,969 -0.02(-0.58%)
Sep 17, 2012 3.979 3.979 3.945 3.956 24,570 -0.02(-0.43%)
Sep 14, 2012 3.968 3.979 3.916 3.974 35,883 +0.05(+1.18%)
Sep 13, 2012 3.870 3.945 3.870 3.927 31,414 +0.03(+0.87%)
Sep 12, 2012 3.888 3.928 3.836 3.893 47,202 +0.04(+1.04%)
Sep 11, 2012 3.859 3.979 3.853 3.853 62,870 -0.03(-0.74%)
Sep 10, 2012 3.848 3.893 3.848 3.882 42,795 +0.06(+1.50%)
Sep 07, 2012 3.876 3.911 3.825 3.825 144,746 -0.07(-1.91%)
Sep 06, 2012 3.979 3.979 3.888 3.899 176,892 -0.07(-1.88%)
Sep 05, 2012 3.945 3.974 3.888 3.974 61,438 +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.