Skip to main content

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

4.020 +0.167 (+4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.539 5.579 5.539 5.579 16,933 +0.03(+0.57%)
Jul 30, 2012 5.587 5.603 5.515 5.547 176,356 -0.01(-0.14%)
Jul 27, 2012 5.539 5.579 5.507 5.555 37,523 -0.01(-0.14%)
Jul 26, 2012 5.675 5.675 5.436 5.563 44,691 +0.02(+0.29%)
Jul 25, 2012 5.484 5.579 5.420 5.547 17,542 +0.03(+0.58%)
Jul 24, 2012 5.539 5.563 5.380 5.515 26,340 +0.05(+0.87%)
Jul 23, 2012 5.667 5.794 5.284 5.468 301,842 -0.16(-2.83%)
Jul 20, 2012 5.643 5.739 5.539 5.627 62,342 -0.06(-0.98%)
Jul 19, 2012 5.683 5.699 5.412 5.683 32,172 -0.04(-0.70%)
Jul 18, 2012 5.539 5.731 5.539 5.723 20,678 +0.21(+3.76%)
Jul 17, 2012 5.675 5.738 5.404 5.515 81,968 -0.15(-2.67%)
Jul 16, 2012 5.778 5.778 5.579 5.667 7,401 -0.07(-1.25%)
Jul 13, 2012 5.667 5.739 5.667 5.739 9,332 +0.04(+0.70%)
Jul 12, 2012 5.675 5.747 5.619 5.699 30,089 -0.04(-0.69%)
Jul 11, 2012 5.715 5.778 5.659 5.739 10,895 +0.01(+0.14%)
Jul 10, 2012 5.603 5.755 5.603 5.731 34,814 +0.22(+3.90%)
Jul 09, 2012 5.603 5.603 5.476 5.515 15,904 -0.03(-0.57%)
Jul 06, 2012 5.683 5.683 5.484 5.547 28,171 -0.12(-2.11%)
Jul 05, 2012 5.739 5.739 5.619 5.667 19,407 -0.07(-1.25%)
Jul 03, 2012 5.739 5.739 5.643 5.739 8,144 +0.03(+0.56%)
Jul 02, 2012 5.340 5.707 5.277 5.707 19,743 +0.36(+6.68%)
Jun 29, 2012 5.357 5.508 5.312 5.349 61,121 +0.02(+0.28%)
Jun 28, 2012 5.515 5.515 5.293 5.334 42,473 -0.14(-2.62%)
Jun 27, 2012 5.410 5.537 5.395 5.478 71,565 +0.07(+1.26%)
Jun 26, 2012 5.500 5.561 5.319 5.410 61,584 -0.04(-0.69%)
Jun 25, 2012 5.772 5.779 5.372 5.448 94,596 -0.36(-6.23%)
Jun 22, 2012 5.530 5.855 5.523 5.810 167,819 +0.29(+5.34%)
Jun 21, 2012 5.530 5.673 5.485 5.515 35,237 -0.02(-0.41%)
Jun 20, 2012 5.530 5.606 5.417 5.538 84,649 -0.01(-0.14%)
Jun 19, 2012 5.508 5.583 5.455 5.546 74,773 +0.06(+1.10%)
Jun 18, 2012 5.583 5.598 5.251 5.485 383,939 -0.25(-4.34%)
Jun 15, 2012 5.123 5.734 4.889 5.734 990,556 +0.57(+11.11%)
Jun 14, 2012 5.266 5.349 5.025 5.161 135,037 -0.05(-0.87%)
Jun 13, 2012 5.274 5.312 5.165 5.206 43,064 -0.11(-2.13%)
Jun 12, 2012 5.681 5.681 5.221 5.319 239,365 -0.41(-7.24%)
Jun 11, 2012 5.349 5.749 5.229 5.734 258,590 +0.38(+7.04%)
Jun 08, 2012 4.957 5.372 4.950 5.357 142,450 +0.40(+8.07%)
Jun 07, 2012 4.987 5.097 4.867 4.957 93,454 +0.07(+1.39%)
Jun 06, 2012 5.033 5.085 4.794 4.889 64,870 -0.20(-3.86%)
Jun 05, 2012 5.010 5.138 5.010 5.085 14,357 +0.13(+2.59%)
Jun 04, 2012 5.040 5.138 4.799 4.957 70,014 -0.15(-2.95%)
Jun 01, 2012 5.229 5.229 5.048 5.108 71,072 -0.07(-1.31%)
May 31, 2012 5.327 5.327 5.116 5.176 42,644 -0.09(-1.72%)
May 30, 2012 5.327 5.455 5.168 5.266 37,168 -0.17(-3.06%)
May 29, 2012 5.470 5.508 5.282 5.432 58,682 -0.04(-0.69%)
May 25, 2012 5.282 5.606 5.282 5.470 26,018 +0.20(+3.72%)
May 24, 2012 5.289 5.297 5.161 5.274 51,672 +0.01(+0.14%)
May 23, 2012 5.553 5.583 5.236 5.266 46,276 -0.32(-5.80%)
May 22, 2012 5.779 5.847 5.515 5.591 50,853 -0.26(-4.39%)
May 21, 2012 5.870 5.938 5.674 5.847 39,876 -0.07(-1.15%)
May 18, 2012 6.059 6.059 5.764 5.915 71,903 -0.11(-1.75%)
May 17, 2012 5.847 6.066 5.779 6.021 145,279 +0.12(+2.05%)
May 16, 2012 5.915 5.961 5.795 5.900 47,103 -0.03(-0.51%)
May 15, 2012 6.081 6.081 5.885 5.930 102,255 -0.11(-1.75%)
May 14, 2012 5.885 6.051 5.862 6.036 47,091 +0.00(+0.00%)
May 11, 2012 6.036 6.051 5.968 6.036 72,161 +0.00(+0.00%)
May 10, 2012 6.119 6.119 5.983 6.036 25,607 -0.05(-0.87%)
May 09, 2012 5.727 6.119 5.553 6.089 196,106 +0.38(+6.75%)
May 08, 2012 5.282 5.749 5.244 5.704 142,383 +0.42(+8.00%)
May 07, 2012 5.365 5.380 5.191 5.282 55,941 -0.04(-0.71%)
May 04, 2012 5.757 5.795 5.282 5.319 205,807 -0.44(-7.60%)
May 03, 2012 5.885 5.945 5.734 5.757 60,589 -0.11(-1.80%)
May 02, 2012 5.945 5.998 5.862 5.862 27,448 -0.18(-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.