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 (%)
Feb 29, 2012 5.868 5.993 5.857 5.938 357,577 +0.10(+1.77%)
Feb 28, 2012 5.879 5.879 5.537 5.835 154,828 -0.11(-1.83%)
Feb 27, 2012 5.922 5.998 5.922 5.944 32,537 -0.02(-0.36%)
Feb 24, 2012 5.971 5.976 5.917 5.966 27,073 -0.08(-1.26%)
Feb 23, 2012 6.090 6.128 5.971 6.042 26,834 -0.03(-0.54%)
Feb 22, 2012 6.047 6.085 6.004 6.074 36,157 +0.01(+0.18%)
Feb 21, 2012 6.036 6.090 6.036 6.063 92,352 -0.04(-0.62%)
Feb 17, 2012 5.917 6.106 5.917 6.101 41,026 +0.23(+3.88%)
Feb 16, 2012 5.738 5.922 5.738 5.873 146,788 +0.04(+0.74%)
Feb 15, 2012 5.862 5.890 5.797 5.830 59,803 +0.04(+0.75%)
Feb 14, 2012 5.792 5.814 5.738 5.786 16,576 +0.02(+0.38%)
Feb 13, 2012 5.792 5.851 5.700 5.765 42,084 +0.08(+1.38%)
Feb 10, 2012 5.781 5.781 5.662 5.686 48,478 -0.12(-2.10%)
Feb 09, 2012 5.900 5.900 5.765 5.808 159,330 -0.08(-1.38%)
Feb 08, 2012 5.900 5.960 5.694 5.890 71,997 -0.01(-0.18%)
Feb 07, 2012 5.759 5.971 5.488 5.900 208,682 +0.16(+2.84%)
Feb 06, 2012 5.591 5.748 5.591 5.738 213,614 +0.16(+2.92%)
Feb 03, 2012 5.510 5.591 5.493 5.575 225,838 +0.07(+1.28%)
Feb 02, 2012 5.482 5.531 5.482 5.504 56,387 +0.02(+0.40%)
Feb 01, 2012 5.493 5.531 5.444 5.482 140,982 -0.02(-0.30%)
Jan 31, 2012 5.488 5.531 5.477 5.499 88,140 +0.04(+0.70%)
Jan 30, 2012 5.515 5.515 5.336 5.461 41,446 -0.04(-0.79%)
Jan 27, 2012 5.553 5.575 5.488 5.504 49,051 -0.09(-1.55%)
Jan 26, 2012 5.482 5.651 5.482 5.591 121,045 +0.09(+1.68%)
Jan 25, 2012 5.526 5.591 5.499 5.499 33,278 -0.09(-1.65%)
Jan 24, 2012 5.607 5.662 5.531 5.591 18,396 -0.02(-0.39%)
Jan 23, 2012 5.564 5.645 5.548 5.613 41,439 +0.05(+0.98%)
Jan 20, 2012 5.450 5.558 5.434 5.558 33,991 +0.12(+2.30%)
Jan 19, 2012 5.618 5.645 5.428 5.434 24,319 -0.18(-3.28%)
Jan 18, 2012 5.591 5.645 5.586 5.618 18,684 +0.05(+0.88%)
Jan 17, 2012 5.553 5.596 5.531 5.569 21,012 +0.04(+0.69%)
Jan 13, 2012 5.656 5.710 5.472 5.531 9,644 -0.12(-2.21%)
Jan 12, 2012 5.727 5.738 5.624 5.656 29,835 -0.08(-1.42%)
Jan 11, 2012 5.493 5.797 5.479 5.738 37,775 +0.25(+4.55%)
Jan 10, 2012 5.504 5.542 5.428 5.488 20,811 +0.01(+0.20%)
Jan 09, 2012 5.510 5.602 5.466 5.477 17,597 -0.10(-1.75%)
Jan 06, 2012 5.618 5.683 5.553 5.575 26,830 -0.02(-0.39%)
Jan 05, 2012 5.689 5.781 5.493 5.596 75,366 -0.08(-1.43%)
Jan 04, 2012 5.808 5.841 5.618 5.678 47,314 +0.05(+0.87%)
Dec 30, 2011 5.401 5.634 5.401 5.629 26,049 +0.23(+4.22%)
Dec 29, 2011 5.466 5.482 5.320 5.401 189,055 -0.04(-0.70%)
Dec 28, 2011 5.423 5.450 5.382 5.439 20,397 +0.04(+0.70%)
Dec 27, 2011 5.417 5.472 5.374 5.401 38,851 +0.00(+0.00%)
Dec 23, 2011 5.423 5.444 5.390 5.401 17,103 +0.07(+1.32%)
Dec 21, 2011 5.374 5.401 5.276 5.330 38,788 -0.03(-0.51%)
Dec 20, 2011 5.461 5.472 5.347 5.358 48,703 -0.12(-2.18%)
Dec 19, 2011 5.434 5.482 5.374 5.477 13,724 +0.02(+0.40%)
Dec 16, 2011 5.439 5.455 5.206 5.455 38,639 +0.02(+0.30%)
Dec 15, 2011 5.466 5.477 5.407 5.439 11,829 -0.02(-0.30%)
Dec 14, 2011 5.412 5.477 5.385 5.455 12,612 +0.03(+0.50%)
Dec 13, 2011 5.499 5.499 5.403 5.428 24,041 -0.06(-1.09%)
Dec 12, 2011 5.602 5.618 5.434 5.488 19,070 -0.11(-2.03%)
Dec 09, 2011 5.683 5.738 5.520 5.602 21,854 -0.05(-0.96%)
Dec 08, 2011 5.982 5.987 5.618 5.656 34,129 -0.41(-6.71%)
Dec 07, 2011 5.922 6.297 5.884 6.063 45,706 +0.12(+2.10%)
Dec 06, 2011 5.716 5.944 5.656 5.938 32,482 +0.17(+3.01%)
Dec 05, 2011 5.515 5.819 5.352 5.765 50,818 +0.31(+5.67%)
Dec 02, 2011 5.455 5.504 5.374 5.455 75,303 +0.07(+1.31%)
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.