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 (%)
Sep 28, 2012 3.991 4.054 3.893 4.008 53,428 +0.03(+0.87%)
Sep 27, 2012 3.784 4.002 3.784 3.974 100,475 +0.22(+5.80%)
Sep 26, 2012 3.784 3.784 3.733 3.756 14,820 -0.01(-0.15%)
Sep 25, 2012 3.762 3.784 3.733 3.762 78,553 -0.01(-0.15%)
Sep 24, 2012 3.876 3.905 3.756 3.767 159,561 -0.06(-1.65%)
Sep 21, 2012 3.876 3.911 3.756 3.830 235,055 -0.05(-1.18%)
Sep 20, 2012 3.893 3.911 3.859 3.876 242,155 -0.06(-1.46%)
Sep 19, 2012 3.911 3.990 3.882 3.934 84,239 +0.00(+0.00%)
Sep 18, 2012 3.945 3.985 3.870 3.934 129,969 -0.02(-0.58%)
Sep 17, 2012 3.979 3.979 3.945 3.956 24,570 -0.02(-0.43%)
Sep 14, 2012 3.968 3.979 3.916 3.974 35,883 +0.05(+1.18%)
Sep 13, 2012 3.870 3.945 3.870 3.927 31,414 +0.03(+0.87%)
Sep 12, 2012 3.888 3.928 3.836 3.893 47,202 +0.04(+1.04%)
Sep 11, 2012 3.859 3.979 3.853 3.853 62,870 -0.03(-0.74%)
Sep 10, 2012 3.848 3.893 3.848 3.882 42,795 +0.06(+1.50%)
Sep 07, 2012 3.876 3.911 3.825 3.825 144,746 -0.07(-1.91%)
Sep 06, 2012 3.979 3.979 3.888 3.899 176,892 -0.07(-1.88%)
Sep 05, 2012 3.945 3.974 3.888 3.974 61,438 +0.07(+1.76%)
Sep 04, 2012 3.899 3.939 3.870 3.905 46,447 +0.02(+0.44%)
Aug 31, 2012 3.853 3.888 3.784 3.888 127,105 +0.06(+1.50%)
Aug 30, 2012 3.836 3.870 3.794 3.830 22,797 +0.02(+0.45%)
Aug 29, 2012 3.876 3.888 3.807 3.813 136,099 -0.08(-2.06%)
Aug 27, 2012 3.979 3.979 3.853 3.893 57,807 -0.07(-1.88%)
Aug 24, 2012 3.939 3.979 3.939 3.968 35,367 -0.01(-0.29%)
Aug 23, 2012 3.945 3.985 3.911 3.979 64,223 +0.07(+1.91%)
Aug 22, 2012 4.065 4.065 3.842 3.905 165,698 -0.13(-3.27%)
Aug 21, 2012 4.054 4.071 4.008 4.037 97,821 +0.02(+0.43%)
Aug 20, 2012 4.083 4.083 4.002 4.020 35,076 -0.02(-0.57%)
Aug 17, 2012 4.065 4.088 4.014 4.043 35,461 +0.01(+0.28%)
Aug 16, 2012 4.008 4.071 3.985 4.031 75,590 -0.02(-0.42%)
Aug 15, 2012 4.020 4.048 4.014 4.048 19,195 +0.03(+0.71%)
Aug 14, 2012 4.083 4.083 4.014 4.020 30,210 +0.01(+0.14%)
Aug 13, 2012 4.014 4.053 3.997 4.014 16,726 +0.02(+0.43%)
Aug 10, 2012 4.140 4.140 3.979 3.997 184,100 -0.12(-2.92%)
Aug 09, 2012 4.215 4.249 4.106 4.117 69,758 -0.10(-2.31%)
Aug 08, 2012 4.215 4.226 4.145 4.215 64,526 +0.00(+0.00%)
Aug 07, 2012 4.209 4.215 4.146 4.215 127,168 +0.05(+1.24%)
Aug 06, 2012 4.102 4.163 4.077 4.163 83,712 +0.05(+1.26%)
Aug 03, 2012 4.020 4.174 4.002 4.111 129,601 +0.10(+2.43%)
Aug 02, 2012 4.005 4.014 3.985 4.014 33,313 +0.01(+0.29%)
Aug 01, 2012 3.991 4.014 3.982 4.002 26,032 -0.01(-0.29%)
Jul 31, 2012 3.985 4.014 3.985 4.014 23,536 +0.02(+0.57%)
Jul 30, 2012 4.020 4.031 3.968 3.991 245,132 -0.01(-0.14%)
Jul 27, 2012 3.985 4.014 3.962 3.997 52,156 -0.01(-0.14%)
Jul 26, 2012 4.083 4.083 3.911 4.002 62,120 +0.01(+0.29%)
Jul 25, 2012 3.945 4.014 3.899 3.991 24,384 +0.02(+0.58%)
Jul 24, 2012 3.985 4.002 3.870 3.968 36,612 +0.03(+0.87%)
Jul 23, 2012 4.077 4.169 3.802 3.934 419,555 -0.11(-2.83%)
Jul 20, 2012 4.060 4.129 3.985 4.048 86,654 -0.04(-0.98%)
Jul 19, 2012 4.088 4.100 3.893 4.088 44,718 -0.03(-0.70%)
Jul 18, 2012 3.985 4.123 3.985 4.117 28,742 +0.15(+3.76%)
Jul 17, 2012 4.083 4.128 3.888 3.968 113,935 -0.11(-2.67%)
Jul 16, 2012 4.157 4.157 4.014 4.077 10,287 -0.05(-1.25%)
Jul 13, 2012 4.077 4.129 4.077 4.129 12,971 +0.03(+0.70%)
Jul 12, 2012 4.083 4.134 4.043 4.100 41,823 -0.03(-0.69%)
Jul 11, 2012 4.111 4.157 4.071 4.129 15,144 +0.01(+0.14%)
Jul 10, 2012 4.031 4.140 4.031 4.123 48,391 +0.15(+3.90%)
Jul 09, 2012 4.031 4.031 3.939 3.968 22,106 -0.02(-0.57%)
Jul 06, 2012 4.088 4.088 3.945 3.991 39,157 -0.09(-2.11%)
Jul 05, 2012 4.129 4.129 4.043 4.077 26,975 -0.05(-1.25%)
Jul 03, 2012 4.129 4.129 4.060 4.129 11,320 +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.