Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.95 +0.37 (+3.20%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.474 5.513 5.474 5.513 17,136 +0.03(+0.57%)
Jul 30, 2012 5.521 5.537 5.450 5.481 178,473 -0.01(-0.14%)
Jul 27, 2012 5.474 5.513 5.442 5.489 37,973 -0.01(-0.14%)
Jul 26, 2012 5.607 5.607 5.371 5.497 45,227 +0.02(+0.29%)
Jul 25, 2012 5.418 5.513 5.355 5.481 17,753 +0.03(+0.58%)
Jul 24, 2012 5.474 5.497 5.316 5.450 26,656 +0.05(+0.87%)
Jul 23, 2012 5.600 5.726 5.222 5.403 305,465 -0.16(-2.83%)
Jul 20, 2012 5.576 5.670 5.474 5.560 63,090 -0.06(-0.98%)
Jul 19, 2012 5.615 5.631 5.348 5.615 32,558 -0.04(-0.70%)
Jul 18, 2012 5.474 5.663 5.474 5.655 20,926 +0.20(+3.76%)
Jul 17, 2012 5.607 5.670 5.340 5.450 82,952 -0.15(-2.67%)
Jul 16, 2012 5.710 5.710 5.513 5.600 7,490 -0.07(-1.25%)
Jul 13, 2012 5.600 5.670 5.600 5.670 9,444 +0.04(+0.70%)
Jul 12, 2012 5.607 5.678 5.552 5.631 30,450 -0.04(-0.69%)
Jul 11, 2012 5.647 5.710 5.592 5.670 11,026 +0.01(+0.14%)
Jul 10, 2012 5.537 5.686 5.537 5.663 35,232 +0.21(+3.90%)
Jul 09, 2012 5.537 5.537 5.411 5.450 16,095 -0.03(-0.57%)
Jul 06, 2012 5.615 5.615 5.418 5.481 28,509 -0.12(-2.11%)
Jul 05, 2012 5.670 5.670 5.552 5.600 19,640 -0.07(-1.25%)
Jul 03, 2012 5.670 5.670 5.576 5.670 8,241 +0.03(+0.56%)
Jul 02, 2012 5.277 5.639 5.214 5.639 19,980 +0.38(+7.31%)
Jun 29, 2012 5.262 5.410 5.218 5.255 62,222 +0.01(+0.28%)
Jun 28, 2012 5.418 5.418 5.199 5.240 43,238 -0.14(-2.62%)
Jun 27, 2012 5.314 5.439 5.299 5.381 72,854 +0.07(+1.26%)
Jun 26, 2012 5.403 5.462 5.225 5.314 62,694 -0.04(-0.69%)
Jun 25, 2012 5.670 5.677 5.277 5.351 96,300 -0.36(-6.23%)
Jun 22, 2012 5.433 5.751 5.425 5.707 170,842 +0.29(+5.34%)
Jun 21, 2012 5.433 5.573 5.388 5.418 35,872 -0.02(-0.41%)
Jun 20, 2012 5.433 5.507 5.321 5.440 86,173 -0.01(-0.14%)
Jun 19, 2012 5.410 5.485 5.359 5.447 76,120 +0.06(+1.10%)
Jun 18, 2012 5.485 5.499 5.158 5.388 390,855 -0.24(-4.34%)
Jun 15, 2012 5.032 5.633 4.803 5.633 1,008,399 +0.56(+11.11%)
Jun 14, 2012 5.173 5.255 4.936 5.069 137,469 -0.04(-0.87%)
Jun 13, 2012 5.181 5.218 5.074 5.114 43,839 -0.11(-2.13%)
Jun 12, 2012 5.581 5.581 5.128 5.225 243,677 -0.41(-7.24%)
Jun 11, 2012 5.255 5.648 5.136 5.633 263,248 +0.37(+7.04%)
Jun 08, 2012 4.869 5.277 4.862 5.262 145,016 +0.39(+8.07%)
Jun 07, 2012 4.899 5.006 4.780 4.869 95,138 +0.07(+1.39%)
Jun 06, 2012 4.943 4.995 4.709 4.803 66,039 -0.19(-3.86%)
Jun 05, 2012 4.921 5.047 4.921 4.995 14,616 +0.13(+2.59%)
Jun 04, 2012 4.951 5.047 4.714 4.869 71,275 -0.15(-2.95%)
Jun 01, 2012 5.136 5.136 4.958 5.018 72,352 -0.07(-1.31%)
May 31, 2012 5.233 5.233 5.025 5.084 43,412 -0.09(-1.72%)
May 30, 2012 5.233 5.359 5.077 5.173 37,838 -0.16(-3.06%)
May 29, 2012 5.373 5.410 5.188 5.336 59,739 -0.04(-0.69%)
May 25, 2012 5.188 5.507 5.188 5.373 26,487 +0.19(+3.72%)
May 24, 2012 5.195 5.203 5.069 5.181 52,603 +0.01(+0.14%)
May 23, 2012 5.455 5.485 5.144 5.173 47,110 -0.32(-5.80%)
May 22, 2012 5.677 5.744 5.418 5.492 51,769 -0.25(-4.39%)
May 21, 2012 5.766 5.833 5.573 5.744 40,594 -0.07(-1.15%)
May 18, 2012 5.951 5.951 5.662 5.811 73,198 -0.10(-1.75%)
May 17, 2012 5.744 5.959 5.677 5.914 147,896 +0.12(+2.05%)
May 16, 2012 5.811 5.855 5.692 5.796 47,952 -0.03(-0.51%)
May 15, 2012 5.974 5.974 5.781 5.825 104,097 -0.10(-1.75%)
May 14, 2012 5.781 5.944 5.759 5.929 47,940 +0.00(+0.00%)
May 11, 2012 5.929 5.944 5.863 5.929 73,461 +0.00(+0.00%)
May 10, 2012 6.011 6.011 5.877 5.929 26,068 -0.05(-0.87%)
May 09, 2012 5.625 6.011 5.455 5.981 199,639 +0.38(+6.75%)
May 08, 2012 5.188 5.648 5.151 5.603 144,948 +0.42(+8.00%)
May 07, 2012 5.270 5.284 5.099 5.188 56,949 -0.04(-0.71%)
May 04, 2012 5.655 5.692 5.188 5.225 209,514 -0.43(-7.60%)
May 03, 2012 5.781 5.840 5.633 5.655 61,681 -0.10(-1.80%)
May 02, 2012 5.840 5.892 5.759 5.759 27,942 -0.18(-3.00%)
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.