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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2012 4.134 4.192 4.088 4.140 45,964 +0.01(+0.14%)
Oct 26, 2012 4.129 4.134 4.134 4.134 20,578 -0.04(-0.96%)
Oct 25, 2012 4.192 4.197 4.146 4.174 16,668 -0.02(-0.55%)
Oct 24, 2012 4.220 4.220 4.169 4.197 24,201 -0.01(-0.14%)
Oct 23, 2012 4.209 4.243 4.169 4.203 19,869 +0.00(+0.00%)
Oct 19, 2012 4.272 4.272 4.146 4.203 27,127 -0.07(-1.74%)
Oct 18, 2012 4.272 4.289 4.272 4.278 29,923 +0.01(+0.13%)
Oct 17, 2012 4.260 4.272 4.246 4.272 71,131 +0.01(+0.27%)
Oct 16, 2012 4.272 4.283 4.249 4.260 210,132 +0.01(+0.13%)
Oct 15, 2012 4.318 4.329 4.249 4.255 28,860 -0.02(-0.40%)
Oct 12, 2012 4.318 4.387 4.243 4.272 362,881 -0.08(-1.84%)
Oct 11, 2012 4.438 4.450 4.318 4.352 103,117 -0.03(-0.65%)
Oct 10, 2012 4.404 4.450 4.375 4.381 118,626 -0.03(-0.78%)
Oct 09, 2012 4.421 4.473 4.346 4.415 108,049 -0.03(-0.77%)
Oct 08, 2012 4.450 4.467 4.432 4.450 15,632 +0.03(+0.65%)
Oct 05, 2012 4.461 4.467 4.380 4.421 83,299 +0.01(+0.26%)
Oct 04, 2012 4.289 4.421 4.283 4.409 28,724 +0.15(+3.50%)
Oct 03, 2012 4.186 4.283 4.175 4.260 178,031 +0.09(+2.06%)
Oct 02, 2012 4.100 4.278 4.100 4.174 165,038 +0.11(+2.68%)
Oct 01, 2012 4.054 4.077 3.968 4.065 103,413 +0.06(+1.43%)
Sep 28, 2012 3.991 4.054 3.893 4.008 53,428 +0.03(+0.87%)
Sep 27, 2012 3.784 4.002 3.784 3.974 100,475 +0.22(+5.80%)
Sep 26, 2012 3.784 3.784 3.733 3.756 14,820 -0.01(-0.15%)
Sep 25, 2012 3.762 3.784 3.733 3.762 78,553 -0.01(-0.15%)
Sep 24, 2012 3.876 3.905 3.756 3.767 159,561 -0.06(-1.65%)
Sep 21, 2012 3.876 3.911 3.756 3.830 235,055 -0.05(-1.18%)
Sep 20, 2012 3.893 3.911 3.859 3.876 242,155 -0.06(-1.46%)
Sep 19, 2012 3.911 3.990 3.882 3.934 84,239 +0.00(+0.00%)
Sep 18, 2012 3.945 3.985 3.870 3.934 129,969 -0.02(-0.58%)
Sep 17, 2012 3.979 3.979 3.945 3.956 24,570 -0.02(-0.43%)
Sep 14, 2012 3.968 3.979 3.916 3.974 35,883 +0.05(+1.18%)
Sep 13, 2012 3.870 3.945 3.870 3.927 31,414 +0.03(+0.87%)
Sep 12, 2012 3.888 3.928 3.836 3.893 47,202 +0.04(+1.04%)
Sep 11, 2012 3.859 3.979 3.853 3.853 62,870 -0.03(-0.74%)
Sep 10, 2012 3.848 3.893 3.848 3.882 42,795 +0.06(+1.50%)
Sep 07, 2012 3.876 3.911 3.825 3.825 144,746 -0.07(-1.91%)
Sep 06, 2012 3.979 3.979 3.888 3.899 176,892 -0.07(-1.88%)
Sep 05, 2012 3.945 3.974 3.888 3.974 61,438 +0.07(+1.76%)
Sep 04, 2012 3.899 3.939 3.870 3.905 46,447 +0.02(+0.44%)
Aug 31, 2012 3.853 3.888 3.784 3.888 127,105 +0.06(+1.50%)
Aug 30, 2012 3.836 3.870 3.794 3.830 22,797 +0.02(+0.45%)
Aug 29, 2012 3.876 3.888 3.807 3.813 136,099 -0.08(-2.06%)
Aug 27, 2012 3.979 3.979 3.853 3.893 57,807 -0.07(-1.88%)
Aug 24, 2012 3.939 3.979 3.939 3.968 35,367 -0.01(-0.29%)
Aug 23, 2012 3.945 3.985 3.911 3.979 64,223 +0.07(+1.91%)
Aug 22, 2012 4.065 4.065 3.842 3.905 165,698 -0.13(-3.27%)
Aug 21, 2012 4.054 4.071 4.008 4.037 97,821 +0.02(+0.43%)
Aug 20, 2012 4.083 4.083 4.002 4.020 35,076 -0.02(-0.57%)
Aug 17, 2012 4.065 4.088 4.014 4.043 35,461 +0.01(+0.28%)
Aug 16, 2012 4.008 4.071 3.985 4.031 75,590 -0.02(-0.42%)
Aug 15, 2012 4.020 4.048 4.014 4.048 19,195 +0.03(+0.71%)
Aug 14, 2012 4.083 4.083 4.014 4.020 30,210 +0.01(+0.14%)
Aug 13, 2012 4.014 4.053 3.997 4.014 16,726 +0.02(+0.43%)
Aug 10, 2012 4.140 4.140 3.979 3.997 184,100 -0.12(-2.92%)
Aug 09, 2012 4.215 4.249 4.106 4.117 69,758 -0.10(-2.31%)
Aug 08, 2012 4.215 4.226 4.145 4.215 64,526 +0.00(+0.00%)
Aug 07, 2012 4.209 4.215 4.146 4.215 127,168 +0.05(+1.24%)
Aug 06, 2012 4.102 4.163 4.077 4.163 83,712 +0.05(+1.26%)
Aug 03, 2012 4.020 4.174 4.002 4.111 129,601 +0.10(+2.43%)
Aug 02, 2012 4.005 4.014 3.985 4.014 33,313 +0.01(+0.29%)
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.