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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2013 4.936 4.959 4.879 4.923 30,490 +0.03(+0.52%)
Jul 30, 2013 4.923 4.980 4.898 4.898 24,402 -0.02(-0.39%)
Jul 29, 2013 4.911 5.006 4.911 4.917 54,400 -0.06(-1.14%)
Jul 26, 2013 4.980 5.069 4.974 4.974 13,751 +0.01(+0.13%)
Jul 25, 2013 5.037 5.069 4.961 4.968 69,624 -0.09(-1.87%)
Jul 24, 2013 5.043 5.107 5.025 5.062 18,449 +0.01(+0.25%)
Jul 23, 2013 5.062 5.094 5.025 5.050 39,571 -0.01(-0.25%)
Jul 22, 2013 4.955 5.088 4.892 5.062 53,673 +0.14(+2.83%)
Jul 19, 2013 4.936 4.936 4.854 4.923 46,146 +0.03(+0.65%)
Jul 18, 2013 4.752 4.892 4.752 4.892 63,472 +0.11(+2.38%)
Jul 17, 2013 4.759 4.828 4.740 4.778 40,468 +0.03(+0.53%)
Jul 16, 2013 4.683 4.797 4.683 4.752 50,316 -0.01(-0.13%)
Jul 15, 2013 4.771 4.816 4.730 4.759 27,758 -0.01(-0.27%)
Jul 12, 2013 4.778 4.816 4.765 4.771 17,201 +0.01(+0.13%)
Jul 11, 2013 4.721 4.771 4.645 4.765 60,114 +0.10(+2.17%)
Jul 10, 2013 4.613 4.664 4.556 4.664 41,906 +0.06(+1.24%)
Jul 09, 2013 4.506 4.651 4.607 4.607 69,505 +0.00(+0.00%)
Jul 08, 2013 4.683 4.683 4.455 4.607 90,583 -0.04(-0.95%)
Jul 05, 2013 4.670 4.670 4.588 4.651 55,100 -0.03(-0.68%)
Jul 03, 2013 4.645 4.708 4.556 4.683 27,899 +0.03(+0.54%)
Jul 02, 2013 4.740 4.765 4.626 4.657 43,226 -0.09(-1.87%)
Jul 01, 2013 4.759 4.768 4.740 4.746 41,506 +0.04(+0.94%)
Jun 28, 2013 4.708 4.740 4.676 4.702 73,004 -0.01(-0.13%)
Jun 27, 2013 4.689 4.765 4.670 4.708 108,506 +0.10(+2.20%)
Jun 26, 2013 4.683 4.683 4.544 4.607 84,652 -0.08(-1.75%)
Jun 25, 2013 4.468 4.727 4.461 4.689 77,219 +0.26(+5.86%)
Jun 24, 2013 4.556 4.588 4.347 4.430 242,736 -0.21(-4.50%)
Jun 21, 2013 4.965 5.154 4.506 4.638 2,479,657 +0.18(+3.97%)
Jun 20, 2013 4.563 4.563 4.430 4.461 401,561 -0.13(-2.76%)
Jun 19, 2013 4.999 4.999 4.588 4.588 426,898 -0.18(-3.72%)
Jun 18, 2013 4.797 4.911 4.670 4.765 360,088 -0.06(-1.31%)
Jun 17, 2013 4.797 4.879 4.790 4.828 281,267 +0.03(+0.53%)
Jun 14, 2013 5.227 5.246 4.746 4.803 408,593 -0.40(-7.66%)
Jun 13, 2013 5.398 5.398 5.069 5.202 230,335 -0.21(-3.86%)
Jun 12, 2013 5.575 5.600 5.314 5.411 252,364 -0.15(-2.73%)
Jun 11, 2013 5.619 5.746 5.505 5.562 100,638 -0.15(-2.55%)
Jun 10, 2013 5.638 5.708 5.632 5.708 47,516 +0.05(+0.89%)
Jun 07, 2013 5.752 5.752 5.537 5.657 58,899 -0.10(-1.76%)
Jun 06, 2013 5.721 5.759 5.676 5.759 46,396 +0.03(+0.44%)
Jun 05, 2013 5.670 5.759 5.588 5.733 78,645 -0.03(-0.44%)
Jun 04, 2013 5.910 5.917 5.727 5.759 24,914 -0.15(-2.57%)
Jun 03, 2013 5.948 6.056 5.854 5.910 69,513 -0.06(-1.06%)
May 31, 2013 5.746 5.974 5.746 5.974 273,157 +0.23(+3.96%)
May 30, 2013 5.645 5.746 5.607 5.746 55,986 +0.11(+1.91%)
May 29, 2013 5.664 5.689 5.619 5.638 54,967 -0.04(-0.67%)
May 28, 2013 5.664 5.695 5.645 5.676 44,411 +0.01(+0.22%)
May 24, 2013 5.689 5.689 5.583 5.664 42,786 -0.01(-0.22%)
May 23, 2013 5.664 5.683 5.519 5.676 47,698 +0.01(+0.11%)
May 22, 2013 5.759 5.765 5.641 5.670 87,485 +0.05(+0.90%)
May 21, 2013 5.474 5.632 5.474 5.619 31,383 +0.13(+2.42%)
May 20, 2013 5.695 5.708 5.474 5.486 293,937 -0.18(-3.13%)
May 17, 2013 5.733 5.746 5.556 5.664 66,587 -0.07(-1.21%)
May 16, 2013 5.708 5.759 5.657 5.733 31,867 -0.01(-0.11%)
May 15, 2013 5.664 5.771 5.664 5.740 120,800 +0.07(+1.23%)
May 13, 2013 5.702 5.714 5.554 5.670 55,926 -0.04(-0.78%)
May 10, 2013 5.727 5.740 5.689 5.714 18,427 +0.02(+0.33%)
May 09, 2013 5.695 5.740 5.658 5.695 71,952 +0.00(+0.00%)
May 08, 2013 5.632 5.695 5.626 5.695 104,909 +0.08(+1.35%)
May 07, 2013 5.556 5.632 5.556 5.619 38,098 +0.07(+1.25%)
May 06, 2013 5.524 5.594 5.474 5.550 65,378 +0.09(+1.62%)
May 03, 2013 5.430 5.461 5.436 5.461 37,420 +0.02(+0.35%)
May 02, 2013 5.461 5.499 5.430 5.442 46,830 -0.01(-0.23%)
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.