Skip to main content

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

9.450 +0.060 (+0.64%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.619 5.657 5.556 5.600 57,900 -0.09(-1.67%)
Jan 30, 2013 5.638 5.695 5.550 5.695 60,552 +0.06(+1.01%)
Jan 29, 2013 5.594 5.670 5.594 5.638 12,521 +0.05(+0.91%)
Jan 28, 2013 5.727 5.727 5.556 5.588 95,752 +0.02(+0.34%)
Jan 25, 2013 5.588 5.708 5.556 5.569 56,468 -0.04(-0.68%)
Jan 24, 2013 5.765 5.778 5.581 5.607 76,865 -0.17(-2.96%)
Jan 23, 2013 5.986 6.018 5.740 5.778 213,041 -0.22(-3.69%)
Jan 22, 2013 5.594 6.157 5.518 5.999 344,219 +0.41(+7.24%)
Jan 18, 2013 5.309 5.657 5.271 5.594 232,681 +0.32(+6.12%)
Jan 17, 2013 5.265 5.303 5.233 5.271 13,354 +0.04(+0.73%)
Jan 16, 2013 5.208 5.284 5.183 5.233 71,348 +0.04(+0.85%)
Jan 15, 2013 5.138 5.265 5.107 5.189 36,525 +0.01(+0.24%)
Jan 14, 2013 5.290 5.303 5.176 5.176 74,090 -0.06(-1.21%)
Jan 11, 2013 5.265 5.303 5.195 5.240 32,493 +0.01(+0.12%)
Jan 10, 2013 5.183 5.284 5.164 5.233 64,167 +0.08(+1.60%)
Jan 09, 2013 5.075 5.214 5.056 5.151 101,243 +0.06(+1.12%)
Jan 08, 2013 5.062 5.100 4.993 5.094 159,031 +0.04(+0.75%)
Jan 07, 2013 4.765 5.062 4.715 5.056 128,220 +0.33(+6.96%)
Jan 04, 2013 4.708 4.765 4.613 4.727 52,298 +0.01(+0.27%)
Jan 03, 2013 4.594 4.765 4.594 4.714 115,394 +0.12(+2.62%)
Jan 02, 2013 4.480 4.626 4.392 4.594 91,188 +0.20(+4.61%)
Dec 31, 2012 4.430 4.474 4.328 4.392 105,458 -0.04(-0.86%)
Dec 28, 2012 4.430 4.430 4.404 4.430 19,607 -0.04(-0.85%)
Dec 27, 2012 4.506 4.506 4.436 4.468 15,304 -0.03(-0.56%)
Dec 26, 2012 4.436 4.493 4.411 4.493 9,272 +0.08(+1.72%)
Dec 24, 2012 4.436 4.461 4.373 4.417 36,576 -0.01(-0.29%)
Dec 21, 2012 4.525 4.632 4.430 4.430 98,258 -0.16(-3.45%)
Dec 20, 2012 4.657 4.695 4.575 4.588 42,372 -0.07(-1.49%)
Dec 19, 2012 4.620 4.708 4.582 4.657 61,305 +0.00(+0.00%)
Dec 18, 2012 4.632 4.702 4.620 4.657 27,388 -0.01(-0.14%)
Dec 17, 2012 4.664 4.714 4.620 4.664 32,755 +0.00(+0.00%)
Dec 14, 2012 4.714 4.714 4.596 4.664 27,080 -0.04(-0.81%)
Dec 13, 2012 4.708 4.740 4.670 4.702 16,938 -0.03(-0.67%)
Dec 12, 2012 4.632 4.740 4.620 4.733 60,585 +0.10(+2.19%)
Dec 11, 2012 4.569 4.657 4.563 4.632 124,318 +0.04(+0.83%)
Dec 10, 2012 4.442 4.626 4.430 4.594 53,184 +0.18(+4.04%)
Dec 07, 2012 4.430 4.430 4.366 4.416 45,948 +0.02(+0.41%)
Dec 06, 2012 4.417 4.461 4.398 4.398 35,250 -0.01(-0.29%)
Dec 05, 2012 4.373 4.493 4.373 4.411 53,978 +0.06(+1.31%)
Dec 04, 2012 4.423 4.430 4.354 4.354 53,164 -0.14(-3.10%)
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%)
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.