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 (%)
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.