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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
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%)
Jul 02, 2012 3.882 4.149 3.837 4.149 27,155 +0.26(+6.68%)
Jun 29, 2012 3.895 4.004 3.862 3.889 84,068 +0.01(+0.28%)
Jun 28, 2012 4.010 4.010 3.848 3.878 58,418 -0.10(-2.62%)
Jun 27, 2012 3.933 4.026 3.922 3.983 98,433 +0.05(+1.26%)
Jun 26, 2012 3.999 4.043 3.867 3.933 84,706 -0.03(-0.69%)
Jun 25, 2012 4.196 4.202 3.906 3.961 130,110 -0.26(-6.23%)
Jun 22, 2012 4.021 4.257 4.015 4.224 230,824 +0.21(+5.34%)
Jun 21, 2012 4.021 4.125 3.988 4.010 48,467 -0.02(-0.41%)
Jun 20, 2012 4.021 4.076 3.939 4.026 116,429 -0.01(-0.14%)
Jun 19, 2012 4.004 4.059 3.966 4.032 102,846 +0.04(+1.10%)
Jun 18, 2012 4.059 4.070 3.818 3.988 528,083 -0.18(-4.34%)
Jun 15, 2012 3.725 4.169 3.555 4.169 1,362,445 +0.42(+11.11%)
Jun 14, 2012 3.829 3.889 3.653 3.752 185,735 -0.03(-0.87%)
Jun 13, 2012 3.834 3.862 3.755 3.785 59,231 -0.08(-2.13%)
Jun 12, 2012 4.131 4.131 3.796 3.867 329,231 -0.30(-7.24%)
Jun 11, 2012 3.889 4.180 3.801 4.169 355,674 +0.27(+7.04%)
Jun 08, 2012 3.604 3.906 3.599 3.895 195,930 +0.29(+8.07%)
Jun 07, 2012 3.626 3.705 3.538 3.604 128,541 +0.05(+1.39%)
Jun 06, 2012 3.659 3.697 3.485 3.555 89,225 -0.14(-3.86%)
Jun 05, 2012 3.642 3.736 3.642 3.697 19,748 +0.09(+2.59%)
Jun 04, 2012 3.664 3.736 3.489 3.604 96,300 -0.11(-2.95%)
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.