Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.027 4.056 4.027 4.056 23,290 +0.02(+0.57%)
Jul 30, 2012 4.062 4.074 4.010 4.033 242,566 -0.01(-0.14%)
Jul 27, 2012 4.027 4.056 4.004 4.039 51,610 -0.01(-0.14%)
Jul 26, 2012 4.126 4.126 3.952 4.045 61,470 +0.01(+0.29%)
Jul 25, 2012 3.987 4.056 3.940 4.033 24,128 +0.02(+0.58%)
Jul 24, 2012 4.027 4.044 3.911 4.010 36,229 +0.03(+0.87%)
Jul 23, 2012 4.120 4.213 3.842 3.975 415,164 -0.12(-2.83%)
Jul 20, 2012 4.103 4.172 4.027 4.091 85,747 -0.04(-0.98%)
Jul 19, 2012 4.132 4.143 3.935 4.132 44,250 -0.03(-0.70%)
Jul 18, 2012 4.027 4.166 4.027 4.161 28,441 +0.15(+3.76%)
Jul 17, 2012 4.126 4.172 3.929 4.010 112,742 -0.11(-2.67%)
Jul 16, 2012 4.201 4.201 4.056 4.120 10,179 -0.05(-1.25%)
Jul 13, 2012 4.120 4.172 4.120 4.172 12,835 +0.03(+0.70%)
Jul 12, 2012 4.126 4.178 4.085 4.143 41,386 -0.03(-0.69%)
Jul 11, 2012 4.155 4.201 4.114 4.172 14,986 +0.01(+0.14%)
Jul 10, 2012 4.074 4.184 4.074 4.166 47,885 +0.16(+3.90%)
Jul 09, 2012 4.074 4.074 3.981 4.010 21,875 -0.02(-0.57%)
Jul 06, 2012 4.132 4.132 3.987 4.033 38,747 -0.09(-2.11%)
Jul 05, 2012 4.172 4.172 4.085 4.120 26,693 -0.05(-1.25%)
Jul 03, 2012 4.172 4.172 4.103 4.172 11,201 +0.02(+0.56%)
Jul 02, 2012 3.882 4.149 3.837 4.149 27,155 +0.26(+6.68%)
Jun 29, 2012 3.895 4.004 3.862 3.889 84,068 +0.01(+0.28%)
Jun 28, 2012 4.010 4.010 3.848 3.878 58,418 -0.10(-2.62%)
Jun 27, 2012 3.933 4.026 3.922 3.983 98,433 +0.05(+1.26%)
Jun 26, 2012 3.999 4.043 3.867 3.933 84,706 -0.03(-0.69%)
Jun 25, 2012 4.196 4.202 3.906 3.961 130,110 -0.26(-6.23%)
Jun 22, 2012 4.021 4.257 4.015 4.224 230,824 +0.21(+5.34%)
Jun 21, 2012 4.021 4.125 3.988 4.010 48,467 -0.02(-0.41%)
Jun 20, 2012 4.021 4.076 3.939 4.026 116,429 -0.01(-0.14%)
Jun 19, 2012 4.004 4.059 3.966 4.032 102,846 +0.04(+1.10%)
Jun 18, 2012 4.059 4.070 3.818 3.988 528,083 -0.18(-4.34%)
Jun 15, 2012 3.725 4.169 3.555 4.169 1,362,445 +0.42(+11.11%)
Jun 14, 2012 3.829 3.889 3.653 3.752 185,735 -0.03(-0.87%)
Jun 13, 2012 3.834 3.862 3.755 3.785 59,231 -0.08(-2.13%)
Jun 12, 2012 4.131 4.131 3.796 3.867 329,231 -0.30(-7.24%)
Jun 11, 2012 3.889 4.180 3.801 4.169 355,674 +0.27(+7.04%)
Jun 08, 2012 3.604 3.906 3.599 3.895 195,930 +0.29(+8.07%)
Jun 07, 2012 3.626 3.705 3.538 3.604 128,541 +0.05(+1.39%)
Jun 06, 2012 3.659 3.697 3.485 3.555 89,225 -0.14(-3.86%)
Jun 05, 2012 3.642 3.736 3.642 3.697 19,748 +0.09(+2.59%)
Jun 04, 2012 3.664 3.736 3.489 3.604 96,300 -0.11(-2.95%)
Jun 01, 2012 3.801 3.801 3.670 3.714 97,754 -0.05(-1.31%)
May 31, 2012 3.873 3.873 3.719 3.763 58,654 -0.07(-1.72%)
May 30, 2012 3.873 3.966 3.758 3.829 51,123 -0.12(-3.06%)
May 29, 2012 3.977 4.004 3.840 3.950 80,713 -0.03(-0.69%)
May 25, 2012 3.840 4.076 3.840 3.977 35,786 +0.14(+3.72%)
May 24, 2012 3.845 3.851 3.752 3.834 71,072 +0.01(+0.14%)
May 23, 2012 4.037 4.059 3.807 3.829 63,650 -0.24(-5.80%)
May 22, 2012 4.202 4.251 4.010 4.065 69,945 -0.19(-4.39%)
May 21, 2012 4.268 4.317 4.125 4.251 54,847 -0.05(-1.15%)
May 18, 2012 4.405 4.405 4.191 4.301 98,897 -0.08(-1.75%)
May 17, 2012 4.251 4.410 4.202 4.377 199,822 +0.09(+2.05%)
May 16, 2012 4.301 4.334 4.213 4.290 64,788 -0.02(-0.51%)
May 15, 2012 4.421 4.421 4.279 4.312 140,645 -0.08(-1.75%)
May 14, 2012 4.279 4.399 4.262 4.388 64,771 +0.00(+0.00%)
May 11, 2012 4.388 4.399 4.339 4.388 99,253 +0.00(+0.00%)
May 10, 2012 4.449 4.449 4.350 4.388 35,221 -0.04(-0.87%)
May 09, 2012 4.164 4.449 4.037 4.427 269,732 +0.28(+6.75%)
May 08, 2012 3.840 4.180 3.812 4.147 195,839 +0.31(+8.00%)
May 07, 2012 3.900 3.911 3.774 3.840 76,943 -0.03(-0.71%)
May 04, 2012 4.185 4.213 3.840 3.867 283,074 -0.32(-7.60%)
May 03, 2012 4.279 4.323 4.169 4.185 83,337 -0.08(-1.80%)
May 02, 2012 4.323 4.361 4.262 4.262 37,753 -0.13(-3.00%)
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.