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 (%)
Apr 30, 2012 4.402 4.402 4.261 4.277 50,855 -0.10(-2.23%)
Apr 27, 2012 4.245 4.375 4.245 4.375 38,574 +0.14(+3.33%)
Apr 26, 2012 4.418 4.446 4.232 4.234 87,514 -0.21(-4.76%)
Apr 25, 2012 4.549 4.625 4.353 4.446 105,476 -0.03(-0.61%)
Apr 24, 2012 4.625 4.809 4.430 4.473 122,975 -0.17(-3.63%)
Apr 23, 2012 4.636 4.701 4.448 4.641 1,127,187 -0.10(-2.17%)
Apr 20, 2012 4.652 4.759 4.619 4.744 87,221 +0.11(+2.34%)
Apr 19, 2012 4.625 4.706 4.614 4.636 102,095 -0.01(-0.12%)
Apr 18, 2012 4.614 4.717 4.614 4.641 65,965 -0.03(-0.58%)
Apr 17, 2012 4.826 4.826 4.619 4.668 137,111 -0.23(-4.76%)
Apr 16, 2012 4.967 4.999 4.831 4.902 50,405 -0.04(-0.88%)
Apr 13, 2012 5.005 5.005 4.793 4.945 94,446 -0.03(-0.55%)
Apr 12, 2012 4.836 4.972 4.836 4.972 87,906 +0.20(+4.09%)
Apr 11, 2012 4.625 4.853 4.618 4.777 73,004 +0.22(+4.89%)
Apr 10, 2012 4.831 4.918 4.554 4.554 103,728 -0.28(-5.84%)
Apr 09, 2012 4.891 4.999 4.831 4.836 44,365 -0.14(-2.84%)
Apr 05, 2012 4.929 5.053 4.921 4.978 37,644 +0.03(+0.55%)
Apr 04, 2012 4.983 5.026 4.896 4.950 36,378 -0.01(-0.11%)
Apr 03, 2012 5.244 5.244 4.891 4.956 265,009 -0.29(-5.58%)
Apr 02, 2012 5.444 5.504 5.162 5.249 172,103 -0.24(-4.35%)
Mar 30, 2012 5.537 5.580 5.482 5.488 27,574 +0.01(+0.10%)
Mar 29, 2012 5.482 5.537 5.428 5.482 86,525 -0.03(-0.57%)
Mar 28, 2012 5.482 5.538 5.482 5.514 18,306 +0.03(+0.57%)
Mar 27, 2012 5.531 5.558 5.482 5.482 55,208 -0.04(-0.79%)
Mar 26, 2012 5.629 5.629 5.455 5.526 52,296 -0.11(-1.93%)
Mar 23, 2012 5.618 5.651 5.520 5.634 38,197 -0.02(-0.34%)
Mar 22, 2012 5.634 5.732 5.569 5.653 23,017 -0.01(-0.14%)
Mar 21, 2012 5.765 5.819 5.651 5.662 59,795 -0.09(-1.60%)
Mar 20, 2012 5.803 5.808 5.662 5.754 65,801 -0.08(-1.40%)
Mar 19, 2012 5.862 5.944 5.781 5.835 74,574 -0.03(-0.46%)
Mar 16, 2012 5.922 5.971 5.727 5.862 58,692 -0.07(-1.19%)
Mar 15, 2012 5.868 5.949 5.852 5.933 30,380 +0.02(+0.28%)
Mar 14, 2012 5.955 6.069 5.917 5.917 68,034 -0.05(-0.82%)
Mar 13, 2012 5.960 5.996 5.938 5.966 30,944 +0.05(+0.82%)
Mar 12, 2012 5.976 5.982 5.917 5.917 10,182 -0.06(-1.08%)
Mar 09, 2012 6.145 6.231 5.949 5.982 44,138 -0.12(-1.96%)
Mar 08, 2012 5.976 6.150 5.917 6.101 110,343 +0.10(+1.72%)
Mar 07, 2012 5.982 5.998 5.917 5.998 46,148 +0.03(+0.55%)
Mar 06, 2012 5.971 5.987 5.855 5.966 164,024 -0.07(-1.17%)
Mar 05, 2012 6.096 6.123 6.036 6.036 66,426 -0.07(-1.07%)
Mar 02, 2012 6.042 6.128 6.014 6.101 393,799 +0.07(+1.08%)
Mar 01, 2012 5.987 6.052 5.917 6.036 90,089 +0.10(+1.65%)
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%)
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.