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 (%)
Jun 28, 2013 4.659 4.690 4.628 4.653 73,776 -0.01(-0.13%)
Jun 27, 2013 4.640 4.715 4.621 4.659 109,654 +0.10(+2.20%)
Jun 26, 2013 4.634 4.634 4.496 4.559 85,547 -0.08(-1.75%)
Jun 25, 2013 4.421 4.678 4.415 4.640 78,035 +0.26(+5.86%)
Jun 24, 2013 4.509 4.540 4.302 4.383 245,303 -0.21(-4.50%)
Jun 21, 2013 4.913 5.100 4.458 4.590 2,505,886 +0.18(+3.97%)
Jun 20, 2013 4.515 4.515 4.383 4.415 405,808 -0.13(-2.76%)
Jun 19, 2013 4.947 4.947 4.540 4.540 431,414 -0.18(-3.72%)
Jun 18, 2013 4.747 4.859 4.621 4.715 363,897 -0.06(-1.31%)
Jun 17, 2013 4.747 4.828 4.740 4.778 284,242 +0.03(+0.53%)
Jun 14, 2013 5.172 5.191 4.696 4.753 412,915 -0.39(-7.66%)
Jun 13, 2013 5.341 5.341 5.016 5.147 232,772 -0.21(-3.86%)
Jun 12, 2013 5.517 5.542 5.258 5.354 255,034 -0.15(-2.73%)
Jun 11, 2013 5.561 5.686 5.448 5.504 101,702 -0.14(-2.55%)
Jun 10, 2013 5.579 5.648 5.573 5.648 48,019 +0.05(+0.89%)
Jun 07, 2013 5.692 5.692 5.479 5.598 59,522 -0.10(-1.76%)
Jun 06, 2013 5.661 5.698 5.617 5.698 46,886 +0.03(+0.44%)
Jun 05, 2013 5.611 5.698 5.529 5.673 79,477 -0.03(-0.44%)
Jun 04, 2013 5.849 5.855 5.667 5.698 25,177 -0.15(-2.57%)
Jun 03, 2013 5.886 5.993 5.792 5.849 70,249 -0.06(-1.06%)
May 31, 2013 5.686 5.911 5.686 5.911 276,047 +0.23(+3.96%)
May 30, 2013 5.586 5.686 5.548 5.686 56,578 +0.11(+1.91%)
May 29, 2013 5.604 5.629 5.561 5.579 55,548 -0.04(-0.67%)
May 28, 2013 5.604 5.636 5.586 5.617 44,881 +0.01(+0.22%)
May 24, 2013 5.629 5.629 5.525 5.604 43,239 -0.01(-0.22%)
May 23, 2013 5.604 5.623 5.461 5.617 48,202 +0.01(+0.11%)
May 22, 2013 5.698 5.705 5.582 5.611 88,411 +0.05(+0.90%)
May 21, 2013 5.417 5.573 5.417 5.561 31,715 +0.13(+2.42%)
May 20, 2013 5.636 5.648 5.417 5.429 297,047 -0.18(-3.13%)
May 17, 2013 5.673 5.686 5.498 5.604 67,291 -0.07(-1.21%)
May 16, 2013 5.648 5.698 5.598 5.673 32,204 -0.01(-0.11%)
May 15, 2013 5.604 5.711 5.604 5.680 122,078 +0.07(+1.23%)
May 13, 2013 5.642 5.654 5.495 5.611 56,518 -0.04(-0.78%)
May 10, 2013 5.667 5.680 5.629 5.654 18,622 +0.02(+0.33%)
May 09, 2013 5.636 5.680 5.599 5.636 72,713 +0.00(+0.00%)
May 08, 2013 5.573 5.636 5.567 5.636 106,019 +0.08(+1.35%)
May 07, 2013 5.498 5.573 5.498 5.561 38,501 +0.07(+1.25%)
May 06, 2013 5.467 5.535 5.417 5.492 66,069 +0.09(+1.62%)
May 03, 2013 5.373 5.404 5.379 5.404 37,816 +0.02(+0.35%)
May 02, 2013 5.404 5.441 5.373 5.385 47,326 -0.01(-0.23%)
May 01, 2013 5.360 5.410 5.360 5.398 29,775 +0.00(+0.00%)
Apr 30, 2013 5.366 5.429 5.366 5.398 30,925 +0.03(+0.58%)
Apr 29, 2013 5.423 5.435 5.341 5.366 25,195 -0.05(-0.92%)
Apr 26, 2013 5.454 5.467 5.373 5.417 29,381 -0.05(-0.92%)
Apr 25, 2013 5.473 5.504 5.448 5.467 20,487 +0.01(+0.11%)
Apr 24, 2013 5.423 5.529 5.410 5.460 16,324 +0.05(+0.93%)
Apr 23, 2013 5.391 5.454 5.360 5.410 46,589 +0.03(+0.46%)
Apr 22, 2013 5.385 5.542 5.298 5.385 38,581 -0.03(-0.58%)
Apr 19, 2013 5.360 5.423 5.341 5.417 21,397 +0.00(+0.00%)
Apr 18, 2013 5.473 5.479 5.279 5.417 33,606 -0.02(-0.35%)
Apr 17, 2013 5.680 5.680 5.385 5.435 67,329 -0.23(-3.98%)
Apr 16, 2013 5.742 5.757 5.648 5.661 74,937 -0.07(-1.20%)
Apr 15, 2013 5.792 5.798 5.726 5.730 76,628 -0.10(-1.72%)
Apr 12, 2013 5.855 5.886 5.742 5.830 68,414 -0.04(-0.64%)
Apr 11, 2013 5.955 5.968 5.849 5.867 66,706 -0.10(-1.68%)
Apr 10, 2013 5.880 5.968 5.880 5.968 94,062 +0.08(+1.28%)
Apr 09, 2013 5.899 5.930 5.855 5.892 182,443 +0.04(+0.64%)
Apr 08, 2013 5.629 5.886 5.629 5.855 88,986 +0.22(+3.89%)
Apr 05, 2013 5.667 5.674 5.636 5.636 130,248 -0.06(-0.99%)
Apr 04, 2013 5.673 5.692 5.667 5.692 16,918 -0.01(-0.22%)
Apr 03, 2013 5.842 5.842 5.642 5.705 90,722 -0.15(-2.57%)
Apr 02, 2013 5.974 5.974 5.836 5.855 104,563 -0.11(-1.79%)
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.