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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 29, 2012 3.854 3.963 3.821 3.849 84,957 +0.01(+0.28%)
Jun 28, 2012 3.968 3.968 3.808 3.838 59,036 -0.10(-2.62%)
Jun 27, 2012 3.892 3.984 3.881 3.941 99,474 +0.05(+1.26%)
Jun 26, 2012 3.957 4.001 3.827 3.892 85,602 -0.03(-0.69%)
Jun 25, 2012 4.153 4.158 3.865 3.919 131,487 -0.26(-6.23%)
Jun 22, 2012 3.979 4.212 3.973 4.180 233,266 +0.21(+5.34%)
Jun 21, 2012 3.979 4.081 3.946 3.968 48,979 -0.02(-0.41%)
Jun 20, 2012 3.979 4.033 3.897 3.984 117,660 -0.01(-0.14%)
Jun 19, 2012 3.963 4.017 3.925 3.990 103,934 +0.04(+1.10%)
Jun 18, 2012 4.017 4.028 3.778 3.946 533,669 -0.18(-4.34%)
Jun 15, 2012 3.686 4.125 3.517 4.125 1,376,857 +0.41(+11.11%)
Jun 14, 2012 3.789 3.849 3.615 3.713 187,699 -0.03(-0.87%)
Jun 13, 2012 3.794 3.821 3.716 3.745 59,858 -0.08(-2.13%)
Jun 12, 2012 4.087 4.087 3.756 3.827 332,714 -0.30(-7.24%)
Jun 11, 2012 3.849 4.136 3.762 4.125 359,436 +0.27(+7.04%)
Jun 08, 2012 3.566 3.865 3.561 3.854 198,003 +0.29(+8.07%)
Jun 07, 2012 3.588 3.667 3.501 3.566 129,900 +0.05(+1.39%)
Jun 06, 2012 3.621 3.659 3.449 3.517 90,169 -0.14(-3.86%)
Jun 05, 2012 3.604 3.697 3.604 3.659 19,957 +0.09(+2.59%)
Jun 04, 2012 3.626 3.697 3.452 3.566 97,318 -0.11(-2.95%)
Jun 01, 2012 3.762 3.762 3.631 3.675 98,788 -0.05(-1.31%)
May 31, 2012 3.832 3.832 3.680 3.724 59,274 -0.07(-1.72%)
May 30, 2012 3.832 3.925 3.718 3.789 51,664 -0.12(-3.06%)
May 29, 2012 3.935 3.963 3.800 3.908 81,567 -0.03(-0.69%)
May 25, 2012 3.800 4.033 3.800 3.935 36,165 +0.14(+3.72%)
May 24, 2012 3.805 3.811 3.713 3.794 71,823 +0.01(+0.14%)
May 23, 2012 3.995 4.017 3.767 3.789 64,324 -0.23(-5.80%)
May 22, 2012 4.158 4.207 3.968 4.022 70,685 -0.18(-4.39%)
May 21, 2012 4.223 4.272 4.082 4.207 55,427 -0.05(-1.15%)
May 18, 2012 4.359 4.359 4.147 4.256 99,944 -0.08(-1.75%)
May 17, 2012 4.207 4.364 4.158 4.332 201,936 +0.09(+2.05%)
May 16, 2012 4.256 4.288 4.169 4.245 65,473 -0.02(-0.51%)
May 15, 2012 4.375 4.375 4.234 4.267 142,133 -0.08(-1.75%)
May 14, 2012 4.234 4.353 4.218 4.343 65,457 +0.00(+0.00%)
May 11, 2012 4.343 4.353 4.294 4.343 100,303 +0.00(+0.00%)
May 10, 2012 4.402 4.402 4.305 4.343 35,594 -0.04(-0.87%)
May 09, 2012 4.120 4.402 3.995 4.381 272,585 +0.28(+6.75%)
May 08, 2012 3.800 4.136 3.773 4.104 197,911 +0.30(+8.00%)
May 07, 2012 3.859 3.870 3.735 3.800 77,757 -0.03(-0.71%)
May 04, 2012 4.142 4.169 3.800 3.827 286,068 -0.31(-7.60%)
May 03, 2012 4.234 4.277 4.125 4.142 84,218 -0.08(-1.80%)
May 02, 2012 4.277 4.315 4.218 4.218 38,153 -0.13(-3.00%)
May 01, 2012 4.277 4.359 4.277 4.348 26,591 +0.07(+1.65%)
Apr 30, 2012 4.402 4.402 4.261 4.277 50,855 -0.10(-2.23%)
Apr 27, 2012 4.245 4.375 4.245 4.375 38,574 +0.14(+3.33%)
Apr 26, 2012 4.418 4.446 4.232 4.234 87,514 -0.21(-4.76%)
Apr 25, 2012 4.549 4.625 4.353 4.446 105,476 -0.03(-0.61%)
Apr 24, 2012 4.625 4.809 4.430 4.473 122,975 -0.17(-3.63%)
Apr 23, 2012 4.636 4.701 4.448 4.641 1,127,187 -0.10(-2.17%)
Apr 20, 2012 4.652 4.759 4.619 4.744 87,221 +0.11(+2.34%)
Apr 19, 2012 4.625 4.706 4.614 4.636 102,095 -0.01(-0.12%)
Apr 18, 2012 4.614 4.717 4.614 4.641 65,965 -0.03(-0.58%)
Apr 17, 2012 4.826 4.826 4.619 4.668 137,111 -0.23(-4.76%)
Apr 16, 2012 4.967 4.999 4.831 4.902 50,405 -0.04(-0.88%)
Apr 13, 2012 5.005 5.005 4.793 4.945 94,446 -0.03(-0.55%)
Apr 12, 2012 4.836 4.972 4.836 4.972 87,906 +0.20(+4.09%)
Apr 11, 2012 4.625 4.853 4.618 4.777 73,004 +0.22(+4.89%)
Apr 10, 2012 4.831 4.918 4.554 4.554 103,728 -0.28(-5.84%)
Apr 09, 2012 4.891 4.999 4.831 4.836 44,365 -0.14(-2.84%)
Apr 05, 2012 4.929 5.053 4.921 4.978 37,644 +0.03(+0.55%)
Apr 04, 2012 4.983 5.026 4.896 4.950 36,378 -0.01(-0.11%)
Apr 03, 2012 5.244 5.244 4.891 4.956 265,009 -0.29(-5.58%)
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.