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 )

11.20 +0.51 (+4.77%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 8, 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 3.894 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%)
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.