Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.767 5.905 5.767 5.905 33,806 +0.14(+2.50%)
Mar 27, 2013 5.736 5.761 5.723 5.761 54,934 +0.03(+0.44%)
Mar 26, 2013 5.767 5.786 5.730 5.736 36,752 -0.01(-0.22%)
Mar 25, 2013 5.736 5.748 5.705 5.748 68,134 +0.08(+1.32%)
Mar 22, 2013 5.736 5.755 5.561 5.673 69,119 -0.09(-1.52%)
Mar 21, 2013 5.761 5.798 5.692 5.761 27,884 -0.03(-0.54%)
Mar 20, 2013 5.673 5.849 5.661 5.792 312,309 +0.13(+2.21%)
Mar 19, 2013 5.767 5.767 5.636 5.667 89,407 -0.08(-1.31%)
Mar 18, 2013 5.748 5.771 5.686 5.742 27,517 -0.02(-0.33%)
Mar 15, 2013 5.723 5.786 5.636 5.761 85,563 +0.02(+0.33%)
Mar 14, 2013 5.673 5.755 5.573 5.742 38,378 +0.08(+1.44%)
Mar 13, 2013 5.636 5.736 5.604 5.661 143,402 +0.03(+0.56%)
Mar 12, 2013 5.586 5.755 5.586 5.629 144,369 +0.06(+1.12%)
Mar 11, 2013 5.755 5.811 5.535 5.567 64,696 -0.18(-3.16%)
Mar 08, 2013 5.786 5.999 5.698 5.748 197,840 +0.02(+0.33%)
Mar 07, 2013 5.617 5.773 5.604 5.730 283,937 +0.10(+1.78%)
Mar 06, 2013 5.636 5.723 5.563 5.629 211,617 +0.06(+1.01%)
Mar 05, 2013 5.304 5.623 5.304 5.573 243,547 +0.28(+5.20%)
Mar 04, 2013 5.147 5.329 5.147 5.298 51,559 +0.10(+1.93%)
Mar 01, 2013 5.141 5.247 5.028 5.197 46,712 +0.03(+0.48%)
Feb 28, 2013 5.354 5.373 5.135 5.172 59,424 -0.04(-0.72%)
Feb 27, 2013 5.172 5.360 5.172 5.210 423,370 +0.06(+1.22%)
Feb 26, 2013 5.135 5.323 5.135 5.147 58,151 +0.02(+0.37%)
Feb 25, 2013 5.185 5.204 5.128 5.128 64,265 -0.07(-1.33%)
Feb 22, 2013 5.247 5.247 5.141 5.197 25,875 -0.01(-0.24%)
Feb 21, 2013 5.135 5.373 5.135 5.210 156,343 +0.05(+0.97%)
Feb 20, 2013 5.210 5.222 5.154 5.160 41,995 -0.06(-1.20%)
Feb 19, 2013 5.185 5.229 5.135 5.222 30,826 +0.06(+1.21%)
Feb 15, 2013 5.241 5.260 5.135 5.160 38,360 -0.08(-1.44%)
Feb 14, 2013 5.179 5.272 5.166 5.235 29,563 +0.05(+0.97%)
Feb 13, 2013 5.323 5.323 5.147 5.185 79,048 -0.15(-2.82%)
Feb 12, 2013 5.323 5.354 5.279 5.335 30,375 -0.01(-0.23%)
Feb 11, 2013 5.304 5.398 5.270 5.348 44,980 +0.06(+1.18%)
Feb 08, 2013 5.385 5.385 5.285 5.285 31,722 -0.08(-1.52%)
Feb 07, 2013 5.548 5.548 5.366 5.366 31,260 -0.18(-3.16%)
Feb 06, 2013 5.417 5.592 5.398 5.542 49,911 +0.16(+2.91%)
Feb 04, 2013 5.448 5.454 5.323 5.385 61,646 -0.07(-1.26%)
Feb 01, 2013 5.535 5.554 5.410 5.454 38,728 -0.09(-1.58%)
Jan 31, 2013 5.561 5.598 5.498 5.542 58,512 -0.09(-1.67%)
Jan 30, 2013 5.579 5.636 5.492 5.636 61,192 +0.06(+1.01%)
Jan 29, 2013 5.535 5.611 5.535 5.579 12,654 +0.05(+0.91%)
Jan 28, 2013 5.667 5.667 5.498 5.529 96,765 +0.02(+0.34%)
Jan 25, 2013 5.529 5.648 5.498 5.510 57,066 -0.04(-0.68%)
Jan 24, 2013 5.705 5.717 5.523 5.548 77,678 -0.17(-2.96%)
Jan 23, 2013 5.924 5.955 5.680 5.717 215,295 -0.22(-3.69%)
Jan 22, 2013 5.535 6.093 5.460 5.936 347,861 +0.40(+7.24%)
Jan 18, 2013 5.254 5.598 5.216 5.535 235,142 +0.32(+6.12%)
Jan 17, 2013 5.210 5.247 5.179 5.216 13,495 +0.04(+0.73%)
Jan 16, 2013 5.154 5.229 5.128 5.179 72,103 +0.04(+0.85%)
Jan 15, 2013 5.085 5.210 5.053 5.135 36,912 +0.01(+0.24%)
Jan 14, 2013 5.235 5.247 5.122 5.122 74,873 -0.06(-1.21%)
Jan 11, 2013 5.210 5.247 5.141 5.185 32,836 +0.01(+0.12%)
Jan 10, 2013 5.128 5.229 5.110 5.179 64,846 +0.08(+1.60%)
Jan 09, 2013 5.022 5.160 5.003 5.097 102,314 +0.06(+1.12%)
Jan 08, 2013 5.009 5.047 4.941 5.041 160,714 +0.04(+0.75%)
Jan 07, 2013 4.715 5.009 4.665 5.003 129,576 +0.33(+6.96%)
Jan 04, 2013 4.659 4.715 4.565 4.678 52,851 +0.01(+0.27%)
Jan 03, 2013 4.546 4.715 4.546 4.665 116,615 +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.