Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.488 5.531 5.477 5.499 88,140 +0.04(+0.70%)
Jan 30, 2012 5.515 5.515 5.336 5.461 41,446 -0.04(-0.79%)
Jan 27, 2012 5.553 5.575 5.488 5.504 49,051 -0.09(-1.55%)
Jan 26, 2012 5.482 5.651 5.482 5.591 121,045 +0.09(+1.68%)
Jan 25, 2012 5.526 5.591 5.499 5.499 33,278 -0.09(-1.65%)
Jan 24, 2012 5.607 5.662 5.531 5.591 18,396 -0.02(-0.39%)
Jan 23, 2012 5.564 5.645 5.548 5.613 41,439 +0.05(+0.98%)
Jan 20, 2012 5.450 5.558 5.434 5.558 33,991 +0.12(+2.30%)
Jan 19, 2012 5.618 5.645 5.428 5.434 24,319 -0.18(-3.28%)
Jan 18, 2012 5.591 5.645 5.586 5.618 18,684 +0.05(+0.88%)
Jan 17, 2012 5.553 5.596 5.531 5.569 21,012 +0.04(+0.69%)
Jan 13, 2012 5.656 5.710 5.472 5.531 9,644 -0.12(-2.21%)
Jan 12, 2012 5.727 5.738 5.624 5.656 29,835 -0.08(-1.42%)
Jan 11, 2012 5.493 5.797 5.479 5.738 37,775 +0.25(+4.55%)
Jan 10, 2012 5.504 5.542 5.428 5.488 20,811 +0.01(+0.20%)
Jan 09, 2012 5.510 5.602 5.466 5.477 17,597 -0.10(-1.75%)
Jan 06, 2012 5.618 5.683 5.553 5.575 26,830 -0.02(-0.39%)
Jan 05, 2012 5.689 5.781 5.493 5.596 75,366 -0.08(-1.43%)
Jan 04, 2012 5.808 5.841 5.618 5.678 47,314 +0.05(+0.87%)
Dec 30, 2011 5.401 5.634 5.401 5.629 26,049 +0.23(+4.22%)
Dec 29, 2011 5.466 5.482 5.320 5.401 189,055 -0.04(-0.70%)
Dec 28, 2011 5.423 5.450 5.382 5.439 20,397 +0.04(+0.70%)
Dec 27, 2011 5.417 5.472 5.374 5.401 38,851 +0.00(+0.00%)
Dec 23, 2011 5.423 5.444 5.390 5.401 17,103 +0.07(+1.32%)
Dec 21, 2011 5.374 5.401 5.276 5.330 38,788 -0.03(-0.51%)
Dec 20, 2011 5.461 5.472 5.347 5.358 48,703 -0.12(-2.18%)
Dec 19, 2011 5.434 5.482 5.374 5.477 13,724 +0.02(+0.40%)
Dec 16, 2011 5.439 5.455 5.206 5.455 38,639 +0.02(+0.30%)
Dec 15, 2011 5.466 5.477 5.407 5.439 11,829 -0.02(-0.30%)
Dec 14, 2011 5.412 5.477 5.385 5.455 12,612 +0.03(+0.50%)
Dec 13, 2011 5.499 5.499 5.403 5.428 24,041 -0.06(-1.09%)
Dec 12, 2011 5.602 5.618 5.434 5.488 19,070 -0.11(-2.03%)
Dec 09, 2011 5.683 5.738 5.520 5.602 21,854 -0.05(-0.96%)
Dec 08, 2011 5.982 5.987 5.618 5.656 34,129 -0.41(-6.71%)
Dec 07, 2011 5.922 6.297 5.884 6.063 45,706 +0.12(+2.10%)
Dec 06, 2011 5.716 5.944 5.656 5.938 32,482 +0.17(+3.01%)
Dec 05, 2011 5.515 5.819 5.352 5.765 50,818 +0.31(+5.67%)
Dec 02, 2011 5.455 5.504 5.374 5.455 75,303 +0.07(+1.31%)
Dec 01, 2011 5.401 5.472 5.330 5.385 78,794 -0.04(-0.80%)
Nov 30, 2011 5.254 5.434 5.070 5.428 126,258 +0.25(+4.82%)
Nov 29, 2011 5.162 5.249 5.157 5.178 14,645 +0.00(+0.00%)
Nov 28, 2011 5.265 5.265 5.178 5.178 10,242 -0.01(-0.10%)
Nov 25, 2011 5.314 5.341 5.157 5.184 6,326 -0.13(-2.45%)
Nov 23, 2011 5.368 5.499 5.233 5.314 44,346 -0.10(-1.81%)
Nov 22, 2011 5.168 5.417 5.168 5.412 62,643 +0.29(+5.60%)
Nov 21, 2011 5.170 5.224 5.080 5.125 24,393 -0.12(-2.35%)
Nov 18, 2011 5.170 5.309 5.115 5.248 21,123 +0.07(+1.42%)
Nov 17, 2011 5.324 5.324 5.100 5.175 38,761 -0.13(-2.44%)
Nov 16, 2011 5.314 5.349 5.244 5.304 128,818 +0.05(+1.04%)
Nov 15, 2011 5.025 5.249 5.000 5.249 25,963 +0.22(+4.46%)
Nov 14, 2011 5.025 5.045 5.000 5.025 15,813 +0.02(+0.50%)
Nov 11, 2011 5.025 5.050 4.985 5.000 27,018 -0.02(-0.50%)
Nov 10, 2011 5.055 5.060 5.025 5.025 1,406 -0.00(-0.10%)
Nov 09, 2011 5.125 5.150 5.025 5.030 17,588 -0.16(-3.07%)
Nov 08, 2011 5.000 5.229 4.990 5.189 59,406 +0.17(+3.47%)
Nov 07, 2011 5.050 5.050 5.015 5.015 1,808 -0.01(-0.20%)
Nov 04, 2011 5.015 5.065 4.980 5.025 13,063 +0.01(+0.20%)
Nov 03, 2011 5.015 5.045 5.000 5.015 15,109 +0.01(+0.30%)
Nov 02, 2011 4.891 5.035 4.891 5.000 9,954 +0.13(+2.76%)
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.