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 (%)
Dec 30, 2011 5.458 5.694 5.458 5.689 25,776 +0.23(+4.22%)
Dec 29, 2011 5.524 5.540 5.376 5.458 187,076 -0.04(-0.70%)
Dec 28, 2011 5.480 5.508 5.439 5.497 20,183 +0.04(+0.70%)
Dec 27, 2011 5.475 5.529 5.431 5.458 38,444 +0.00(+0.00%)
Dec 23, 2011 5.480 5.502 5.447 5.458 16,924 +0.07(+1.32%)
Dec 21, 2011 5.431 5.458 5.332 5.387 38,382 -0.03(-0.51%)
Dec 20, 2011 5.518 5.529 5.403 5.414 48,193 -0.12(-2.18%)
Dec 19, 2011 5.491 5.540 5.431 5.535 13,581 +0.02(+0.40%)
Dec 16, 2011 5.497 5.513 5.261 5.513 38,234 +0.02(+0.30%)
Dec 15, 2011 5.524 5.535 5.464 5.497 11,705 -0.02(-0.30%)
Dec 14, 2011 5.469 5.535 5.442 5.513 12,480 +0.03(+0.50%)
Dec 13, 2011 5.557 5.557 5.460 5.486 23,789 -0.06(-1.09%)
Dec 12, 2011 5.661 5.678 5.491 5.546 18,871 -0.12(-2.03%)
Dec 09, 2011 5.743 5.798 5.579 5.661 21,625 -0.05(-0.96%)
Dec 08, 2011 6.045 6.051 5.678 5.716 33,772 -0.41(-6.71%)
Dec 07, 2011 5.985 6.363 5.946 6.127 45,227 +0.13(+2.10%)
Dec 06, 2011 5.776 6.007 5.716 6.001 32,142 +0.18(+3.01%)
Dec 05, 2011 5.573 5.881 5.409 5.826 50,286 +0.31(+5.67%)
Dec 02, 2011 5.513 5.562 5.431 5.513 74,515 +0.07(+1.31%)
Dec 01, 2011 5.458 5.529 5.387 5.442 77,970 -0.04(-0.80%)
Nov 30, 2011 5.310 5.491 5.124 5.486 124,937 +0.25(+4.82%)
Nov 29, 2011 5.217 5.305 5.211 5.233 14,492 +0.00(+0.00%)
Nov 28, 2011 5.321 5.321 5.233 5.233 10,135 -0.01(-0.10%)
Nov 25, 2011 5.370 5.398 5.211 5.239 6,260 -0.13(-2.45%)
Nov 23, 2011 5.425 5.557 5.288 5.370 43,882 -0.10(-1.81%)
Nov 22, 2011 5.222 5.475 5.222 5.469 61,988 +0.29(+5.60%)
Nov 21, 2011 5.224 5.280 5.133 5.179 24,138 -0.12(-2.35%)
Nov 18, 2011 5.224 5.365 5.169 5.304 20,902 +0.07(+1.42%)
Nov 17, 2011 5.380 5.380 5.154 5.229 38,356 -0.13(-2.44%)
Nov 16, 2011 5.370 5.405 5.300 5.360 127,470 +0.06(+1.04%)
Nov 15, 2011 5.078 5.305 5.053 5.305 25,691 +0.23(+4.46%)
Nov 14, 2011 5.078 5.099 5.053 5.078 15,647 +0.03(+0.50%)
Nov 11, 2011 5.078 5.104 5.038 5.053 26,735 -0.03(-0.50%)
Nov 10, 2011 5.109 5.114 5.078 5.078 1,392 -0.01(-0.10%)
Nov 09, 2011 5.179 5.204 5.078 5.083 17,404 -0.16(-3.07%)
Nov 08, 2011 5.053 5.285 5.043 5.244 58,785 +0.18(+3.47%)
Nov 07, 2011 5.104 5.104 5.068 5.068 1,789 -0.01(-0.20%)
Nov 04, 2011 5.068 5.119 5.033 5.078 12,927 +0.01(+0.20%)
Nov 03, 2011 5.068 5.099 5.053 5.068 14,951 +0.02(+0.30%)
Nov 02, 2011 4.943 5.088 4.943 5.053 9,850 +0.14(+2.76%)
Nov 01, 2011 5.088 5.088 4.832 4.918 73,818 -0.17(-3.36%)
Oct 31, 2011 5.315 5.315 5.028 5.088 10,250 -0.23(-4.26%)
Oct 28, 2011 5.345 5.355 5.189 5.315 31,220 -0.06(-1.12%)
Oct 27, 2011 5.144 5.435 5.144 5.375 62,349 +0.17(+3.29%)
Oct 26, 2011 5.174 5.204 5.169 5.204 25,104 +0.05(+0.98%)
Oct 25, 2011 5.184 5.184 5.088 5.154 16,698 -0.06(-1.06%)
Oct 24, 2011 5.194 5.209 5.149 5.209 5,505 -0.02(-0.29%)
Oct 21, 2011 5.199 5.249 5.134 5.224 20,934 +0.06(+1.17%)
Oct 20, 2011 5.199 5.234 5.144 5.164 277,675 -0.01(-0.10%)
Oct 19, 2011 5.154 5.244 5.109 5.169 19,136 -0.09(-1.72%)
Oct 18, 2011 5.033 5.280 5.033 5.259 26,325 +0.18(+3.56%)
Oct 17, 2011 5.008 5.122 4.953 5.078 65,632 +0.00(+0.00%)
Oct 14, 2011 5.189 5.249 4.963 5.078 33,610 -0.06(-1.17%)
Oct 13, 2011 5.033 5.244 4.982 5.139 79,391 +0.12(+2.30%)
Oct 12, 2011 5.033 5.129 4.777 5.023 15,005 -0.02(-0.30%)
Oct 11, 2011 4.827 5.234 4.827 5.038 65,127 +0.24(+4.92%)
Oct 10, 2011 4.757 4.827 4.737 4.802 30,066 +0.07(+1.49%)
Oct 07, 2011 4.661 4.807 4.651 4.731 32,395 +0.11(+2.39%)
Oct 06, 2011 4.490 4.626 4.490 4.621 7,302 +0.12(+2.57%)
Oct 05, 2011 4.385 4.607 4.385 4.505 49,101 +0.16(+3.58%)
Oct 04, 2011 4.264 4.374 4.078 4.349 67,052 +0.03(+0.58%)
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.