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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2012 4.569 4.569 4.493 4.493 50,010 -0.04(-0.98%)
Nov 29, 2012 4.550 4.554 4.506 4.537 32,989 +0.05(+1.13%)
Nov 28, 2012 4.474 4.518 4.455 4.487 55,601 +0.03(+0.71%)
Nov 27, 2012 4.468 4.582 4.265 4.455 104,024 -0.00(-0.03%)
Nov 26, 2012 4.462 4.462 4.375 4.456 147,552 +0.03(+0.65%)
Nov 23, 2012 4.334 4.439 4.323 4.427 50,687 +0.06(+1.46%)
Nov 21, 2012 4.456 4.462 4.317 4.363 211,848 -0.09(-2.08%)
Nov 20, 2012 4.450 4.485 4.450 4.456 22,629 +0.00(+0.00%)
Nov 19, 2012 4.578 4.578 4.450 4.456 48,112 -0.02(-0.39%)
Nov 16, 2012 4.433 4.485 4.433 4.474 39,900 +0.00(+0.00%)
Nov 15, 2012 4.520 4.534 4.404 4.474 73,833 -0.05(-1.15%)
Nov 14, 2012 4.752 4.752 4.491 4.526 49,262 -0.17(-3.58%)
Nov 13, 2012 4.560 4.752 4.520 4.694 129,351 +0.13(+2.79%)
Nov 12, 2012 4.416 4.566 4.404 4.566 26,412 +0.15(+3.41%)
Nov 09, 2012 4.346 4.433 4.230 4.416 121,214 +0.09(+2.14%)
Nov 08, 2012 4.213 4.340 4.207 4.323 128,769 +0.12(+2.75%)
Nov 07, 2012 4.288 4.352 4.172 4.207 115,619 -0.10(-2.29%)
Nov 06, 2012 4.311 4.317 4.288 4.305 34,633 -0.02(-0.54%)
Nov 05, 2012 4.271 4.363 4.213 4.329 106,918 +0.08(+1.91%)
Nov 02, 2012 4.242 4.248 4.155 4.248 14,923 +0.03(+0.69%)
Nov 01, 2012 4.172 4.219 4.155 4.219 49,538 +0.03(+0.83%)
Oct 31, 2012 4.178 4.236 4.132 4.184 45,482 +0.01(+0.14%)
Oct 26, 2012 4.172 4.178 4.178 4.178 20,363 -0.04(-0.96%)
Oct 25, 2012 4.236 4.242 4.190 4.219 16,494 -0.02(-0.55%)
Oct 24, 2012 4.265 4.265 4.213 4.242 23,947 -0.01(-0.14%)
Oct 23, 2012 4.253 4.288 4.213 4.248 19,661 +0.00(+0.00%)
Oct 19, 2012 4.317 4.317 4.190 4.248 26,843 -0.08(-1.74%)
Oct 18, 2012 4.317 4.334 4.317 4.323 29,609 +0.01(+0.13%)
Oct 17, 2012 4.305 4.317 4.291 4.317 70,386 +0.01(+0.27%)
Oct 16, 2012 4.317 4.329 4.294 4.305 207,933 +0.01(+0.13%)
Oct 15, 2012 4.363 4.375 4.294 4.300 28,558 -0.02(-0.40%)
Oct 12, 2012 4.363 4.433 4.288 4.317 359,083 -0.08(-1.84%)
Oct 11, 2012 4.485 4.497 4.363 4.398 102,038 -0.03(-0.65%)
Oct 10, 2012 4.450 4.497 4.421 4.427 117,384 -0.03(-0.78%)
Oct 09, 2012 4.468 4.520 4.392 4.462 106,918 -0.03(-0.77%)
Oct 08, 2012 4.497 4.514 4.479 4.497 15,469 +0.03(+0.65%)
Oct 05, 2012 4.508 4.514 4.426 4.468 82,427 +0.01(+0.26%)
Oct 04, 2012 4.334 4.468 4.329 4.456 28,424 +0.15(+3.50%)
Oct 03, 2012 4.230 4.329 4.219 4.305 176,168 +0.09(+2.06%)
Oct 02, 2012 4.143 4.323 4.143 4.219 163,311 +0.11(+2.68%)
Oct 01, 2012 4.097 4.120 4.010 4.108 102,331 +0.06(+1.43%)
Sep 28, 2012 4.033 4.097 3.935 4.050 52,869 +0.03(+0.87%)
Sep 27, 2012 3.825 4.045 3.825 4.016 99,423 +0.22(+5.80%)
Sep 26, 2012 3.825 3.825 3.772 3.796 14,665 -0.01(-0.15%)
Sep 25, 2012 3.801 3.825 3.772 3.801 77,731 -0.01(-0.15%)
Sep 24, 2012 3.917 3.946 3.796 3.807 157,890 -0.06(-1.65%)
Sep 21, 2012 3.917 3.952 3.796 3.871 232,595 -0.05(-1.18%)
Sep 20, 2012 3.935 3.952 3.900 3.917 239,620 -0.06(-1.46%)
Sep 19, 2012 3.952 4.032 3.923 3.975 83,357 +0.00(+0.00%)
Sep 18, 2012 3.987 4.027 3.911 3.975 128,608 -0.02(-0.58%)
Sep 17, 2012 4.022 4.022 3.987 3.998 24,313 -0.02(-0.43%)
Sep 14, 2012 4.010 4.022 3.958 4.016 35,508 +0.05(+1.18%)
Sep 13, 2012 3.911 3.987 3.911 3.969 31,085 +0.03(+0.87%)
Sep 12, 2012 3.929 3.969 3.877 3.935 46,708 +0.04(+1.04%)
Sep 11, 2012 3.900 4.022 3.894 3.894 62,212 -0.03(-0.74%)
Sep 10, 2012 3.888 3.935 3.888 3.923 42,347 +0.06(+1.50%)
Sep 07, 2012 3.917 3.952 3.865 3.865 143,230 -0.08(-1.91%)
Sep 06, 2012 4.022 4.022 3.929 3.940 175,041 -0.08(-1.88%)
Sep 05, 2012 3.987 4.016 3.929 4.016 60,795 +0.07(+1.76%)
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.