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 (%)
Sep 28, 2012 4.033 4.097 3.935 4.050 52,869 +0.03(+0.87%)
Sep 27, 2012 3.825 4.045 3.825 4.016 99,423 +0.22(+5.80%)
Sep 26, 2012 3.825 3.825 3.772 3.796 14,665 -0.01(-0.15%)
Sep 25, 2012 3.801 3.825 3.772 3.801 77,731 -0.01(-0.15%)
Sep 24, 2012 3.917 3.946 3.796 3.807 157,890 -0.06(-1.65%)
Sep 21, 2012 3.917 3.952 3.796 3.871 232,595 -0.05(-1.18%)
Sep 20, 2012 3.935 3.952 3.900 3.917 239,620 -0.06(-1.46%)
Sep 19, 2012 3.952 4.032 3.923 3.975 83,357 +0.00(+0.00%)
Sep 18, 2012 3.987 4.027 3.911 3.975 128,608 -0.02(-0.58%)
Sep 17, 2012 4.022 4.022 3.987 3.998 24,313 -0.02(-0.43%)
Sep 14, 2012 4.010 4.022 3.958 4.016 35,508 +0.05(+1.18%)
Sep 13, 2012 3.911 3.987 3.911 3.969 31,085 +0.03(+0.87%)
Sep 12, 2012 3.929 3.969 3.877 3.935 46,708 +0.04(+1.04%)
Sep 11, 2012 3.900 4.022 3.894 3.894 62,212 -0.03(-0.74%)
Sep 10, 2012 3.888 3.935 3.888 3.923 42,347 +0.06(+1.50%)
Sep 07, 2012 3.917 3.952 3.865 3.865 143,230 -0.08(-1.91%)
Sep 06, 2012 4.022 4.022 3.929 3.940 175,041 -0.08(-1.88%)
Sep 05, 2012 3.987 4.016 3.929 4.016 60,795 +0.07(+1.76%)
Sep 04, 2012 3.940 3.981 3.911 3.946 45,960 +0.02(+0.44%)
Aug 31, 2012 3.894 3.929 3.825 3.929 125,775 +0.06(+1.50%)
Aug 30, 2012 3.877 3.911 3.834 3.871 22,558 +0.02(+0.45%)
Aug 29, 2012 3.917 3.929 3.848 3.853 134,674 -0.08(-2.06%)
Aug 27, 2012 4.022 4.022 3.894 3.935 57,202 -0.08(-1.88%)
Aug 24, 2012 3.981 4.022 3.981 4.010 34,997 -0.01(-0.29%)
Aug 23, 2012 3.987 4.027 3.952 4.022 63,551 +0.08(+1.91%)
Aug 22, 2012 4.108 4.108 3.882 3.946 163,963 -0.13(-3.27%)
Aug 21, 2012 4.097 4.114 4.050 4.079 96,797 +0.02(+0.43%)
Aug 20, 2012 4.126 4.126 4.045 4.062 34,709 -0.02(-0.57%)
Aug 17, 2012 4.108 4.132 4.056 4.085 35,090 +0.01(+0.28%)
Aug 16, 2012 4.050 4.114 4.027 4.074 74,799 -0.02(-0.43%)
Aug 15, 2012 4.062 4.091 4.056 4.091 18,994 +0.03(+0.71%)
Aug 14, 2012 4.126 4.126 4.056 4.062 29,894 +0.01(+0.14%)
Aug 13, 2012 4.056 4.096 4.039 4.056 16,551 +0.02(+0.43%)
Aug 10, 2012 4.184 4.184 4.022 4.039 182,173 -0.12(-2.92%)
Aug 09, 2012 4.259 4.294 4.149 4.161 69,028 -0.10(-2.31%)
Aug 08, 2012 4.259 4.271 4.189 4.259 63,851 +0.00(+0.00%)
Aug 07, 2012 4.253 4.259 4.190 4.259 125,837 +0.05(+1.24%)
Aug 06, 2012 4.146 4.207 4.120 4.207 82,836 +0.05(+1.26%)
Aug 03, 2012 4.062 4.219 4.045 4.155 128,244 +0.10(+2.43%)
Aug 02, 2012 4.047 4.056 4.027 4.056 32,964 +0.01(+0.29%)
Aug 01, 2012 4.033 4.056 4.024 4.045 25,759 -0.01(-0.29%)
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%)
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.