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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 3.832 3.832 3.680 3.724 59,274 -0.07(-1.72%)
May 30, 2012 3.832 3.925 3.718 3.789 51,664 -0.12(-3.06%)
May 29, 2012 3.935 3.963 3.800 3.908 81,567 -0.03(-0.69%)
May 25, 2012 3.800 4.033 3.800 3.935 36,165 +0.14(+3.72%)
May 24, 2012 3.805 3.811 3.713 3.794 71,823 +0.01(+0.14%)
May 23, 2012 3.995 4.017 3.767 3.789 64,324 -0.23(-5.80%)
May 22, 2012 4.158 4.207 3.968 4.022 70,685 -0.18(-4.39%)
May 21, 2012 4.223 4.272 4.082 4.207 55,427 -0.05(-1.15%)
May 18, 2012 4.359 4.359 4.147 4.256 99,944 -0.08(-1.75%)
May 17, 2012 4.207 4.364 4.158 4.332 201,936 +0.09(+2.05%)
May 16, 2012 4.256 4.288 4.169 4.245 65,473 -0.02(-0.51%)
May 15, 2012 4.375 4.375 4.234 4.267 142,133 -0.08(-1.75%)
May 14, 2012 4.234 4.353 4.218 4.343 65,457 +0.00(+0.00%)
May 11, 2012 4.343 4.353 4.294 4.343 100,303 +0.00(+0.00%)
May 10, 2012 4.402 4.402 4.305 4.343 35,594 -0.04(-0.87%)
May 09, 2012 4.120 4.402 3.995 4.381 272,585 +0.28(+6.75%)
May 08, 2012 3.800 4.136 3.773 4.104 197,911 +0.30(+8.00%)
May 07, 2012 3.859 3.870 3.735 3.800 77,757 -0.03(-0.71%)
May 04, 2012 4.142 4.169 3.800 3.827 286,068 -0.31(-7.60%)
May 03, 2012 4.234 4.277 4.125 4.142 84,218 -0.08(-1.80%)
May 02, 2012 4.277 4.315 4.218 4.218 38,153 -0.13(-3.00%)
May 01, 2012 4.277 4.359 4.277 4.348 26,591 +0.07(+1.65%)
Apr 30, 2012 4.402 4.402 4.261 4.277 50,855 -0.10(-2.23%)
Apr 27, 2012 4.245 4.375 4.245 4.375 38,574 +0.14(+3.33%)
Apr 26, 2012 4.418 4.446 4.232 4.234 87,514 -0.21(-4.76%)
Apr 25, 2012 4.549 4.625 4.353 4.446 105,476 -0.03(-0.61%)
Apr 24, 2012 4.625 4.809 4.430 4.473 122,975 -0.17(-3.63%)
Apr 23, 2012 4.636 4.701 4.448 4.641 1,127,187 -0.10(-2.17%)
Apr 20, 2012 4.652 4.759 4.619 4.744 87,221 +0.11(+2.34%)
Apr 19, 2012 4.625 4.706 4.614 4.636 102,095 -0.01(-0.12%)
Apr 18, 2012 4.614 4.717 4.614 4.641 65,965 -0.03(-0.58%)
Apr 17, 2012 4.826 4.826 4.619 4.668 137,111 -0.23(-4.76%)
Apr 16, 2012 4.967 4.999 4.831 4.902 50,405 -0.04(-0.88%)
Apr 13, 2012 5.005 5.005 4.793 4.945 94,446 -0.03(-0.55%)
Apr 12, 2012 4.836 4.972 4.836 4.972 87,906 +0.20(+4.09%)
Apr 11, 2012 4.625 4.853 4.618 4.777 73,004 +0.22(+4.89%)
Apr 10, 2012 4.831 4.918 4.554 4.554 103,728 -0.28(-5.84%)
Apr 09, 2012 4.891 4.999 4.831 4.836 44,365 -0.14(-2.84%)
Apr 05, 2012 4.929 5.053 4.921 4.978 37,644 +0.03(+0.55%)
Apr 04, 2012 4.983 5.026 4.896 4.950 36,378 -0.01(-0.11%)
Apr 03, 2012 5.244 5.244 4.891 4.956 265,009 -0.29(-5.58%)
Apr 02, 2012 5.444 5.504 5.162 5.249 172,103 -0.24(-4.35%)
Mar 30, 2012 5.537 5.580 5.482 5.488 27,574 +0.01(+0.10%)
Mar 29, 2012 5.482 5.537 5.428 5.482 86,525 -0.03(-0.57%)
Mar 28, 2012 5.482 5.538 5.482 5.514 18,306 +0.03(+0.57%)
Mar 27, 2012 5.531 5.558 5.482 5.482 55,208 -0.04(-0.79%)
Mar 26, 2012 5.629 5.629 5.455 5.526 52,296 -0.11(-1.93%)
Mar 23, 2012 5.618 5.651 5.520 5.634 38,197 -0.02(-0.34%)
Mar 22, 2012 5.634 5.732 5.569 5.653 23,017 -0.01(-0.14%)
Mar 21, 2012 5.765 5.819 5.651 5.662 59,795 -0.09(-1.60%)
Mar 20, 2012 5.803 5.808 5.662 5.754 65,801 -0.08(-1.40%)
Mar 19, 2012 5.862 5.944 5.781 5.835 74,574 -0.03(-0.46%)
Mar 16, 2012 5.922 5.971 5.727 5.862 58,692 -0.07(-1.19%)
Mar 15, 2012 5.868 5.949 5.852 5.933 30,380 +0.02(+0.28%)
Mar 14, 2012 5.955 6.069 5.917 5.917 68,034 -0.05(-0.82%)
Mar 13, 2012 5.960 5.996 5.938 5.966 30,944 +0.05(+0.82%)
Mar 12, 2012 5.976 5.982 5.917 5.917 10,182 -0.06(-1.08%)
Mar 09, 2012 6.145 6.231 5.949 5.982 44,138 -0.12(-1.96%)
Mar 08, 2012 5.976 6.150 5.917 6.101 110,343 +0.10(+1.72%)
Mar 07, 2012 5.982 5.998 5.917 5.998 46,148 +0.03(+0.55%)
Mar 06, 2012 5.971 5.987 5.855 5.966 164,024 -0.07(-1.17%)
Mar 05, 2012 6.096 6.123 6.036 6.036 66,426 -0.07(-1.07%)
Mar 02, 2012 6.042 6.128 6.014 6.101 393,799 +0.07(+1.08%)
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.