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 )

9.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2012 3.873 3.873 3.719 3.763 58,654 -0.07(-1.72%)
May 30, 2012 3.873 3.966 3.758 3.829 51,123 -0.12(-3.06%)
May 29, 2012 3.977 4.004 3.840 3.950 80,713 -0.03(-0.69%)
May 25, 2012 3.840 4.076 3.840 3.977 35,786 +0.14(+3.72%)
May 24, 2012 3.845 3.851 3.752 3.834 71,072 +0.01(+0.14%)
May 23, 2012 4.037 4.059 3.807 3.829 63,650 -0.24(-5.80%)
May 22, 2012 4.202 4.251 4.010 4.065 69,945 -0.19(-4.39%)
May 21, 2012 4.268 4.317 4.125 4.251 54,847 -0.05(-1.15%)
May 18, 2012 4.405 4.405 4.191 4.301 98,897 -0.08(-1.75%)
May 17, 2012 4.251 4.410 4.202 4.377 199,822 +0.09(+2.05%)
May 16, 2012 4.301 4.334 4.213 4.290 64,788 -0.02(-0.51%)
May 15, 2012 4.421 4.421 4.279 4.312 140,645 -0.08(-1.75%)
May 14, 2012 4.279 4.399 4.262 4.388 64,771 +0.00(+0.00%)
May 11, 2012 4.388 4.399 4.339 4.388 99,253 +0.00(+0.00%)
May 10, 2012 4.449 4.449 4.350 4.388 35,221 -0.04(-0.87%)
May 09, 2012 4.164 4.449 4.037 4.427 269,732 +0.28(+6.75%)
May 08, 2012 3.840 4.180 3.812 4.147 195,839 +0.31(+8.00%)
May 07, 2012 3.900 3.911 3.774 3.840 76,943 -0.03(-0.71%)
May 04, 2012 4.185 4.213 3.840 3.867 283,074 -0.32(-7.60%)
May 03, 2012 4.279 4.323 4.169 4.185 83,337 -0.08(-1.80%)
May 02, 2012 4.323 4.361 4.262 4.262 37,753 -0.13(-3.00%)
May 01, 2012 4.323 4.405 4.323 4.394 26,312 +0.07(+1.65%)
Apr 30, 2012 4.449 4.449 4.306 4.323 50,323 -0.10(-2.23%)
Apr 27, 2012 4.290 4.421 4.290 4.421 38,171 +0.14(+3.33%)
Apr 26, 2012 4.465 4.493 4.277 4.279 86,598 -0.21(-4.76%)
Apr 25, 2012 4.597 4.674 4.399 4.493 104,372 -0.03(-0.61%)
Apr 24, 2012 4.674 4.860 4.476 4.520 121,688 -0.17(-3.63%)
Apr 23, 2012 4.685 4.750 4.495 4.690 1,115,389 -0.10(-2.17%)
Apr 20, 2012 4.701 4.809 4.668 4.794 86,308 +0.11(+2.34%)
Apr 19, 2012 4.674 4.756 4.663 4.685 101,027 -0.01(-0.12%)
Apr 18, 2012 4.663 4.767 4.663 4.690 65,275 -0.03(-0.58%)
Apr 17, 2012 4.877 4.877 4.668 4.718 135,676 -0.24(-4.76%)
Apr 16, 2012 5.019 5.052 4.882 4.953 49,878 -0.04(-0.88%)
Apr 13, 2012 5.058 5.058 4.844 4.997 93,458 -0.03(-0.55%)
Apr 12, 2012 4.888 5.025 4.888 5.025 86,986 +0.20(+4.09%)
Apr 11, 2012 4.674 4.904 4.667 4.827 72,240 +0.22(+4.89%)
Apr 10, 2012 4.882 4.970 4.602 4.602 102,642 -0.29(-5.84%)
Apr 09, 2012 4.942 5.052 4.882 4.888 43,900 -0.14(-2.84%)
Apr 05, 2012 4.981 5.106 4.973 5.030 37,250 +0.03(+0.55%)
Apr 04, 2012 5.036 5.080 4.948 5.003 35,998 -0.01(-0.11%)
Apr 03, 2012 5.299 5.299 4.942 5.008 262,235 -0.30(-5.58%)
Apr 02, 2012 5.502 5.562 5.217 5.305 170,301 -0.24(-4.35%)
Mar 30, 2012 5.595 5.639 5.540 5.546 27,286 +0.01(+0.10%)
Mar 29, 2012 5.540 5.595 5.486 5.540 85,619 -0.03(-0.57%)
Mar 28, 2012 5.540 5.597 5.540 5.572 18,114 +0.03(+0.57%)
Mar 27, 2012 5.590 5.617 5.540 5.540 54,630 -0.04(-0.79%)
Mar 26, 2012 5.689 5.689 5.513 5.584 51,748 -0.11(-1.93%)
Mar 23, 2012 5.678 5.710 5.579 5.694 37,797 -0.02(-0.34%)
Mar 22, 2012 5.694 5.793 5.628 5.713 22,776 -0.01(-0.14%)
Mar 21, 2012 5.826 5.881 5.710 5.721 59,169 -0.09(-1.60%)
Mar 20, 2012 5.864 5.870 5.721 5.815 65,112 -0.08(-1.40%)
Mar 19, 2012 5.924 6.006 5.842 5.897 73,793 -0.03(-0.46%)
Mar 16, 2012 5.985 6.034 5.787 5.924 58,077 -0.07(-1.19%)
Mar 15, 2012 5.930 6.012 5.913 5.996 30,062 +0.02(+0.28%)
Mar 14, 2012 6.018 6.133 5.979 5.979 67,322 -0.05(-0.82%)
Mar 13, 2012 6.023 6.060 6.001 6.029 30,620 +0.05(+0.82%)
Mar 12, 2012 6.040 6.045 5.979 5.980 10,075 -0.07(-1.08%)
Mar 09, 2012 6.210 6.297 6.012 6.045 43,676 -0.12(-1.96%)
Mar 08, 2012 6.040 6.215 5.979 6.166 109,188 +0.10(+1.72%)
Mar 07, 2012 6.045 6.062 5.979 6.062 45,665 +0.03(+0.55%)
Mar 06, 2012 6.034 6.051 5.917 6.029 162,308 -0.07(-1.17%)
Mar 05, 2012 6.160 6.188 6.100 6.100 65,730 -0.07(-1.07%)
Mar 02, 2012 6.105 6.193 6.078 6.166 389,677 +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.