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 )

12.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 28, 2012 5.481 5.568 5.348 5.505 38,899 +0.05(+0.87%)
Sep 27, 2012 5.198 5.497 5.198 5.458 73,153 +0.30(+5.80%)
Sep 26, 2012 5.198 5.198 5.127 5.159 10,790 -0.01(-0.15%)
Sep 25, 2012 5.166 5.198 5.127 5.166 57,192 -0.01(-0.15%)
Sep 24, 2012 5.324 5.363 5.159 5.174 116,171 -0.09(-1.65%)
Sep 21, 2012 5.324 5.371 5.159 5.261 171,136 -0.06(-1.18%)
Sep 20, 2012 5.348 5.371 5.300 5.324 176,305 -0.08(-1.46%)
Sep 19, 2012 5.371 5.481 5.332 5.403 61,331 +0.00(+0.00%)
Sep 18, 2012 5.418 5.474 5.316 5.403 94,626 -0.03(-0.58%)
Sep 17, 2012 5.466 5.466 5.418 5.434 17,889 -0.02(-0.43%)
Sep 14, 2012 5.450 5.466 5.379 5.458 26,125 +0.06(+1.18%)
Sep 13, 2012 5.316 5.418 5.316 5.394 22,871 +0.05(+0.87%)
Sep 12, 2012 5.340 5.395 5.269 5.348 34,366 +0.06(+1.04%)
Sep 11, 2012 5.300 5.466 5.292 5.292 45,773 -0.04(-0.74%)
Sep 10, 2012 5.285 5.348 5.285 5.332 31,157 +0.08(+1.50%)
Sep 07, 2012 5.324 5.371 5.253 5.253 105,385 -0.10(-1.91%)
Sep 06, 2012 5.466 5.466 5.340 5.355 128,790 -0.10(-1.88%)
Sep 05, 2012 5.418 5.458 5.340 5.458 44,731 +0.09(+1.76%)
Sep 04, 2012 5.355 5.411 5.316 5.363 33,816 +0.02(+0.44%)
Aug 31, 2012 5.292 5.340 5.198 5.340 92,541 +0.08(+1.50%)
Aug 30, 2012 5.269 5.316 5.211 5.261 16,597 +0.02(+0.45%)
Aug 29, 2012 5.324 5.340 5.229 5.237 99,089 -0.11(-2.06%)
Aug 27, 2012 5.466 5.466 5.292 5.348 42,087 -0.10(-1.88%)
Aug 24, 2012 5.411 5.466 5.411 5.450 25,750 -0.02(-0.29%)
Aug 23, 2012 5.418 5.474 5.371 5.466 46,759 +0.10(+1.91%)
Aug 22, 2012 5.584 5.584 5.277 5.363 120,639 -0.18(-3.27%)
Aug 21, 2012 5.568 5.592 5.505 5.544 71,220 +0.02(+0.43%)
Aug 20, 2012 5.607 5.607 5.497 5.521 25,538 -0.03(-0.57%)
Aug 17, 2012 5.584 5.615 5.513 5.552 25,818 +0.02(+0.28%)
Aug 16, 2012 5.505 5.592 5.474 5.537 55,035 -0.02(-0.42%)
Aug 15, 2012 5.521 5.560 5.513 5.560 13,975 +0.04(+0.71%)
Aug 14, 2012 5.607 5.607 5.513 5.521 21,995 +0.01(+0.14%)
Aug 13, 2012 5.513 5.567 5.489 5.513 12,177 +0.02(+0.43%)
Aug 10, 2012 5.686 5.686 5.466 5.489 134,037 -0.17(-2.92%)
Aug 09, 2012 5.789 5.836 5.639 5.655 50,789 -0.13(-2.31%)
Aug 08, 2012 5.789 5.804 5.693 5.789 46,980 +0.00(+0.00%)
Aug 07, 2012 5.781 5.789 5.694 5.789 92,587 +0.07(+1.24%)
Aug 06, 2012 5.634 5.718 5.600 5.718 60,948 +0.07(+1.26%)
Aug 03, 2012 5.521 5.734 5.497 5.647 94,358 +0.13(+2.43%)
Aug 02, 2012 5.500 5.513 5.474 5.513 24,254 +0.02(+0.29%)
Aug 01, 2012 5.481 5.513 5.470 5.497 18,953 -0.02(-0.29%)
Jul 31, 2012 5.474 5.513 5.474 5.513 17,136 +0.03(+0.57%)
Jul 30, 2012 5.521 5.537 5.450 5.481 178,473 -0.01(-0.14%)
Jul 27, 2012 5.474 5.513 5.442 5.489 37,973 -0.01(-0.14%)
Jul 26, 2012 5.607 5.607 5.371 5.497 45,227 +0.02(+0.29%)
Jul 25, 2012 5.418 5.513 5.355 5.481 17,753 +0.03(+0.58%)
Jul 24, 2012 5.474 5.497 5.316 5.450 26,656 +0.05(+0.87%)
Jul 23, 2012 5.600 5.726 5.222 5.403 305,465 -0.16(-2.83%)
Jul 20, 2012 5.576 5.670 5.474 5.560 63,090 -0.06(-0.98%)
Jul 19, 2012 5.615 5.631 5.348 5.615 32,558 -0.04(-0.70%)
Jul 18, 2012 5.474 5.663 5.474 5.655 20,926 +0.20(+3.76%)
Jul 17, 2012 5.607 5.670 5.340 5.450 82,952 -0.15(-2.67%)
Jul 16, 2012 5.710 5.710 5.513 5.600 7,490 -0.07(-1.25%)
Jul 13, 2012 5.600 5.670 5.600 5.670 9,444 +0.04(+0.70%)
Jul 12, 2012 5.607 5.678 5.552 5.631 30,450 -0.04(-0.69%)
Jul 11, 2012 5.647 5.710 5.592 5.670 11,026 +0.01(+0.14%)
Jul 10, 2012 5.537 5.686 5.537 5.663 35,232 +0.21(+3.90%)
Jul 09, 2012 5.537 5.537 5.411 5.450 16,095 -0.03(-0.57%)
Jul 06, 2012 5.615 5.615 5.418 5.481 28,509 -0.12(-2.11%)
Jul 05, 2012 5.670 5.670 5.552 5.600 19,640 -0.07(-1.25%)
Jul 03, 2012 5.670 5.670 5.576 5.670 8,241 +0.03(+0.56%)
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.