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 (%)
Aug 30, 2013 5.335 5.335 5.289 5.328 23,356 -0.06(-1.06%)
Aug 29, 2013 5.398 5.429 5.379 5.385 14,577 -0.03(-0.58%)
Aug 28, 2013 5.322 5.417 5.322 5.417 30,753 +0.09(+1.78%)
Aug 27, 2013 5.328 5.347 5.265 5.322 30,513 -0.08(-1.52%)
Aug 26, 2013 5.392 5.411 5.221 5.404 75,920 -0.03(-0.47%)
Aug 23, 2013 5.461 5.461 5.347 5.430 14,271 -0.05(-0.92%)
Aug 22, 2013 5.379 5.537 5.328 5.480 49,348 +0.10(+1.88%)
Aug 21, 2013 5.373 5.423 5.309 5.379 31,707 +0.01(+0.12%)
Aug 20, 2013 5.430 5.467 5.347 5.373 23,571 -0.10(-1.85%)
Aug 19, 2013 5.316 5.474 5.278 5.474 511,173 +0.18(+3.47%)
Aug 16, 2013 5.537 5.537 5.246 5.290 54,223 -0.22(-3.91%)
Aug 15, 2013 5.423 5.512 5.265 5.505 50,433 +0.06(+1.16%)
Aug 14, 2013 5.347 5.518 5.303 5.442 63,097 +0.08(+1.53%)
Aug 13, 2013 5.246 5.413 5.246 5.360 63,131 +0.12(+2.29%)
Aug 12, 2013 5.151 5.297 5.151 5.240 18,697 +0.06(+1.10%)
Aug 09, 2013 5.056 5.183 5.031 5.183 13,781 +0.13(+2.50%)
Aug 08, 2013 5.012 5.107 4.999 5.056 25,377 +0.09(+1.78%)
Aug 07, 2013 5.018 5.088 4.892 4.968 68,028 -0.06(-1.26%)
Aug 06, 2013 4.993 5.104 4.993 5.031 35,930 +0.05(+1.02%)
Aug 05, 2013 4.968 5.094 4.917 4.980 24,293 -0.09(-1.75%)
Aug 02, 2013 4.993 5.069 4.904 5.069 33,306 +0.08(+1.65%)
Aug 01, 2013 4.930 4.999 4.930 4.987 13,367 +0.06(+1.29%)
Jul 31, 2013 4.936 4.959 4.879 4.923 30,490 +0.03(+0.52%)
Jul 30, 2013 4.923 4.980 4.898 4.898 24,402 -0.02(-0.39%)
Jul 29, 2013 4.911 5.006 4.911 4.917 54,400 -0.06(-1.14%)
Jul 26, 2013 4.980 5.069 4.974 4.974 13,751 +0.01(+0.13%)
Jul 25, 2013 5.037 5.069 4.961 4.968 69,624 -0.09(-1.87%)
Jul 24, 2013 5.043 5.107 5.025 5.062 18,449 +0.01(+0.25%)
Jul 23, 2013 5.062 5.094 5.025 5.050 39,571 -0.01(-0.25%)
Jul 22, 2013 4.955 5.088 4.892 5.062 53,673 +0.14(+2.83%)
Jul 19, 2013 4.936 4.936 4.854 4.923 46,146 +0.03(+0.65%)
Jul 18, 2013 4.752 4.892 4.752 4.892 63,472 +0.11(+2.38%)
Jul 17, 2013 4.759 4.828 4.740 4.778 40,468 +0.03(+0.53%)
Jul 16, 2013 4.683 4.797 4.683 4.752 50,316 -0.01(-0.13%)
Jul 15, 2013 4.771 4.816 4.730 4.759 27,758 -0.01(-0.27%)
Jul 12, 2013 4.778 4.816 4.765 4.771 17,201 +0.01(+0.13%)
Jul 11, 2013 4.721 4.771 4.645 4.765 60,114 +0.10(+2.17%)
Jul 10, 2013 4.613 4.664 4.556 4.664 41,906 +0.06(+1.24%)
Jul 09, 2013 4.506 4.651 4.607 4.607 69,505 +0.00(+0.00%)
Jul 08, 2013 4.683 4.683 4.455 4.607 90,583 -0.04(-0.95%)
Jul 05, 2013 4.670 4.670 4.588 4.651 55,100 -0.03(-0.68%)
Jul 03, 2013 4.645 4.708 4.556 4.683 27,899 +0.03(+0.54%)
Jul 02, 2013 4.740 4.765 4.626 4.657 43,226 -0.09(-1.87%)
Jul 01, 2013 4.759 4.768 4.740 4.746 41,506 +0.04(+0.94%)
Jun 28, 2013 4.708 4.740 4.676 4.702 73,004 -0.01(-0.13%)
Jun 27, 2013 4.689 4.765 4.670 4.708 108,506 +0.10(+2.20%)
Jun 26, 2013 4.683 4.683 4.544 4.607 84,652 -0.08(-1.75%)
Jun 25, 2013 4.468 4.727 4.461 4.689 77,219 +0.26(+5.86%)
Jun 24, 2013 4.556 4.588 4.347 4.430 242,736 -0.21(-4.50%)
Jun 21, 2013 4.965 5.154 4.506 4.638 2,479,657 +0.18(+3.97%)
Jun 20, 2013 4.563 4.563 4.430 4.461 401,561 -0.13(-2.76%)
Jun 19, 2013 4.999 4.999 4.588 4.588 426,898 -0.18(-3.72%)
Jun 18, 2013 4.797 4.911 4.670 4.765 360,088 -0.06(-1.31%)
Jun 17, 2013 4.797 4.879 4.790 4.828 281,267 +0.03(+0.53%)
Jun 14, 2013 5.227 5.246 4.746 4.803 408,593 -0.40(-7.66%)
Jun 13, 2013 5.398 5.398 5.069 5.202 230,335 -0.21(-3.86%)
Jun 12, 2013 5.575 5.600 5.314 5.411 252,364 -0.15(-2.73%)
Jun 11, 2013 5.619 5.746 5.505 5.562 100,638 -0.15(-2.55%)
Jun 10, 2013 5.638 5.708 5.632 5.708 47,516 +0.05(+0.89%)
Jun 07, 2013 5.752 5.752 5.537 5.657 58,899 -0.10(-1.76%)
Jun 06, 2013 5.721 5.759 5.676 5.759 46,396 +0.03(+0.44%)
Jun 05, 2013 5.670 5.759 5.588 5.733 78,645 -0.03(-0.44%)
Jun 04, 2013 5.910 5.917 5.727 5.759 24,914 -0.15(-2.57%)
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.