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 )

9.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
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.