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 (%)
Aug 31, 2012 3.853 3.888 3.784 3.888 127,105 +0.06(+1.50%)
Aug 30, 2012 3.836 3.870 3.794 3.830 22,797 +0.02(+0.45%)
Aug 29, 2012 3.876 3.888 3.807 3.813 136,099 -0.08(-2.06%)
Aug 27, 2012 3.979 3.979 3.853 3.893 57,807 -0.07(-1.88%)
Aug 24, 2012 3.939 3.979 3.939 3.968 35,367 -0.01(-0.29%)
Aug 23, 2012 3.945 3.985 3.911 3.979 64,223 +0.07(+1.91%)
Aug 22, 2012 4.065 4.065 3.842 3.905 165,698 -0.13(-3.27%)
Aug 21, 2012 4.054 4.071 4.008 4.037 97,821 +0.02(+0.43%)
Aug 20, 2012 4.083 4.083 4.002 4.020 35,076 -0.02(-0.57%)
Aug 17, 2012 4.065 4.088 4.014 4.043 35,461 +0.01(+0.28%)
Aug 16, 2012 4.008 4.071 3.985 4.031 75,590 -0.02(-0.42%)
Aug 15, 2012 4.020 4.048 4.014 4.048 19,195 +0.03(+0.71%)
Aug 14, 2012 4.083 4.083 4.014 4.020 30,210 +0.01(+0.14%)
Aug 13, 2012 4.014 4.053 3.997 4.014 16,726 +0.02(+0.43%)
Aug 10, 2012 4.140 4.140 3.979 3.997 184,100 -0.12(-2.92%)
Aug 09, 2012 4.215 4.249 4.106 4.117 69,758 -0.10(-2.31%)
Aug 08, 2012 4.215 4.226 4.145 4.215 64,526 +0.00(+0.00%)
Aug 07, 2012 4.209 4.215 4.146 4.215 127,168 +0.05(+1.24%)
Aug 06, 2012 4.102 4.163 4.077 4.163 83,712 +0.05(+1.26%)
Aug 03, 2012 4.020 4.174 4.002 4.111 129,601 +0.10(+2.43%)
Aug 02, 2012 4.005 4.014 3.985 4.014 33,313 +0.01(+0.29%)
Aug 01, 2012 3.991 4.014 3.982 4.002 26,032 -0.01(-0.29%)
Jul 31, 2012 3.985 4.014 3.985 4.014 23,536 +0.02(+0.57%)
Jul 30, 2012 4.020 4.031 3.968 3.991 245,132 -0.01(-0.14%)
Jul 27, 2012 3.985 4.014 3.962 3.997 52,156 -0.01(-0.14%)
Jul 26, 2012 4.083 4.083 3.911 4.002 62,120 +0.01(+0.29%)
Jul 25, 2012 3.945 4.014 3.899 3.991 24,384 +0.02(+0.58%)
Jul 24, 2012 3.985 4.002 3.870 3.968 36,612 +0.03(+0.87%)
Jul 23, 2012 4.077 4.169 3.802 3.934 419,555 -0.11(-2.83%)
Jul 20, 2012 4.060 4.129 3.985 4.048 86,654 -0.04(-0.98%)
Jul 19, 2012 4.088 4.100 3.893 4.088 44,718 -0.03(-0.70%)
Jul 18, 2012 3.985 4.123 3.985 4.117 28,742 +0.15(+3.76%)
Jul 17, 2012 4.083 4.128 3.888 3.968 113,935 -0.11(-2.67%)
Jul 16, 2012 4.157 4.157 4.014 4.077 10,287 -0.05(-1.25%)
Jul 13, 2012 4.077 4.129 4.077 4.129 12,971 +0.03(+0.70%)
Jul 12, 2012 4.083 4.134 4.043 4.100 41,823 -0.03(-0.69%)
Jul 11, 2012 4.111 4.157 4.071 4.129 15,144 +0.01(+0.14%)
Jul 10, 2012 4.031 4.140 4.031 4.123 48,391 +0.15(+3.90%)
Jul 09, 2012 4.031 4.031 3.939 3.968 22,106 -0.02(-0.57%)
Jul 06, 2012 4.088 4.088 3.945 3.991 39,157 -0.09(-2.11%)
Jul 05, 2012 4.129 4.129 4.043 4.077 26,975 -0.05(-1.25%)
Jul 03, 2012 4.129 4.129 4.060 4.129 11,320 +0.02(+0.56%)
Jul 02, 2012 3.842 4.106 3.796 4.106 27,443 +0.26(+6.68%)
Jun 29, 2012 3.854 3.963 3.821 3.849 84,957 +0.01(+0.28%)
Jun 28, 2012 3.968 3.968 3.808 3.838 59,036 -0.10(-2.62%)
Jun 27, 2012 3.892 3.984 3.881 3.941 99,474 +0.05(+1.26%)
Jun 26, 2012 3.957 4.001 3.827 3.892 85,602 -0.03(-0.69%)
Jun 25, 2012 4.153 4.158 3.865 3.919 131,487 -0.26(-6.23%)
Jun 22, 2012 3.979 4.212 3.973 4.180 233,266 +0.21(+5.34%)
Jun 21, 2012 3.979 4.081 3.946 3.968 48,979 -0.02(-0.41%)
Jun 20, 2012 3.979 4.033 3.897 3.984 117,660 -0.01(-0.14%)
Jun 19, 2012 3.963 4.017 3.925 3.990 103,934 +0.04(+1.10%)
Jun 18, 2012 4.017 4.028 3.778 3.946 533,669 -0.18(-4.34%)
Jun 15, 2012 3.686 4.125 3.517 4.125 1,376,857 +0.41(+11.11%)
Jun 14, 2012 3.789 3.849 3.615 3.713 187,699 -0.03(-0.87%)
Jun 13, 2012 3.794 3.821 3.716 3.745 59,858 -0.08(-2.13%)
Jun 12, 2012 4.087 4.087 3.756 3.827 332,714 -0.30(-7.24%)
Jun 11, 2012 3.849 4.136 3.762 4.125 359,436 +0.27(+7.04%)
Jun 08, 2012 3.566 3.865 3.561 3.854 198,003 +0.29(+8.07%)
Jun 07, 2012 3.588 3.667 3.501 3.566 129,900 +0.05(+1.39%)
Jun 06, 2012 3.621 3.659 3.449 3.517 90,169 -0.14(-3.86%)
Jun 05, 2012 3.604 3.697 3.604 3.659 19,957 +0.09(+2.59%)
Jun 04, 2012 3.626 3.697 3.452 3.566 97,318 -0.11(-2.95%)
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.