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 )

11.17 +0.48 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
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.