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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 02, 2013 4.433 4.577 4.346 4.546 92,153 +0.20(+4.61%)
Dec 31, 2012 4.383 4.427 4.283 4.346 106,573 -0.04(-0.86%)
Dec 28, 2012 4.383 4.383 4.358 4.383 19,815 -0.04(-0.85%)
Dec 27, 2012 4.458 4.458 4.390 4.421 15,466 -0.03(-0.56%)
Dec 26, 2012 4.390 4.446 4.365 4.446 9,371 +0.08(+1.72%)
Dec 24, 2012 4.390 4.415 4.327 4.371 36,963 -0.01(-0.29%)
Dec 21, 2012 4.477 4.584 4.383 4.383 99,297 -0.16(-3.45%)
Dec 20, 2012 4.609 4.646 4.527 4.540 42,821 -0.07(-1.49%)
Dec 19, 2012 4.571 4.659 4.534 4.609 61,954 +0.00(+0.00%)
Dec 18, 2012 4.584 4.653 4.571 4.609 27,678 -0.01(-0.14%)
Dec 17, 2012 4.615 4.665 4.571 4.615 33,101 +0.00(+0.00%)
Dec 14, 2012 4.665 4.665 4.547 4.615 27,367 -0.04(-0.81%)
Dec 13, 2012 4.659 4.690 4.621 4.653 17,117 -0.03(-0.67%)
Dec 12, 2012 4.584 4.690 4.571 4.684 61,226 +0.10(+2.19%)
Dec 11, 2012 4.521 4.609 4.515 4.584 125,633 +0.04(+0.83%)
Dec 10, 2012 4.396 4.577 4.383 4.546 53,747 +0.18(+4.04%)
Dec 07, 2012 4.383 4.383 4.321 4.370 46,435 +0.02(+0.41%)
Dec 06, 2012 4.371 4.415 4.352 4.352 35,623 -0.01(-0.29%)
Dec 05, 2012 4.327 4.446 4.327 4.365 54,549 +0.06(+1.31%)
Dec 04, 2012 4.377 4.383 4.308 4.308 53,726 -0.14(-3.10%)
Nov 30, 2012 4.521 4.521 4.446 4.446 50,539 -0.04(-0.98%)
Nov 29, 2012 4.502 4.506 4.458 4.490 33,338 +0.05(+1.13%)
Nov 28, 2012 4.427 4.470 4.408 4.440 56,189 +0.03(+0.71%)
Nov 27, 2012 4.421 4.534 4.221 4.408 105,125 -0.00(-0.03%)
Nov 26, 2012 4.415 4.415 4.329 4.409 149,112 +0.03(+0.65%)
Nov 23, 2012 4.289 4.392 4.278 4.381 51,223 +0.06(+1.46%)
Nov 21, 2012 4.409 4.415 4.272 4.318 214,089 -0.09(-2.08%)
Nov 20, 2012 4.404 4.438 4.404 4.409 22,868 +0.00(+0.00%)
Nov 19, 2012 4.530 4.530 4.404 4.409 48,621 -0.02(-0.39%)
Nov 16, 2012 4.387 4.438 4.387 4.427 40,322 +0.00(+0.00%)
Nov 15, 2012 4.473 4.487 4.358 4.427 74,614 -0.05(-1.15%)
Nov 14, 2012 4.702 4.702 4.444 4.478 49,783 -0.17(-3.58%)
Nov 13, 2012 4.513 4.702 4.473 4.645 130,719 +0.13(+2.79%)
Nov 12, 2012 4.369 4.518 4.358 4.518 26,691 +0.15(+3.41%)
Nov 09, 2012 4.301 4.387 4.186 4.369 122,496 +0.09(+2.14%)
Nov 08, 2012 4.169 4.295 4.163 4.278 130,131 +0.11(+2.75%)
Nov 07, 2012 4.243 4.306 4.129 4.163 116,842 -0.10(-2.29%)
Nov 06, 2012 4.266 4.272 4.243 4.260 34,999 -0.02(-0.54%)
Nov 05, 2012 4.226 4.318 4.169 4.283 108,049 +0.08(+1.91%)
Nov 02, 2012 4.197 4.203 4.111 4.203 15,081 +0.03(+0.69%)
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.