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 )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2012 4.383 4.427 4.283 4.346 106,573 -0.04(-0.86%)
Dec 28, 2012 4.383 4.383 4.358 4.383 19,815 -0.04(-0.85%)
Dec 27, 2012 4.458 4.458 4.390 4.421 15,466 -0.03(-0.56%)
Dec 26, 2012 4.390 4.446 4.365 4.446 9,371 +0.08(+1.72%)
Dec 24, 2012 4.390 4.415 4.327 4.371 36,963 -0.01(-0.29%)
Dec 21, 2012 4.477 4.584 4.383 4.383 99,297 -0.16(-3.45%)
Dec 20, 2012 4.609 4.646 4.527 4.540 42,821 -0.07(-1.49%)
Dec 19, 2012 4.571 4.659 4.534 4.609 61,954 +0.00(+0.00%)
Dec 18, 2012 4.584 4.653 4.571 4.609 27,678 -0.01(-0.14%)
Dec 17, 2012 4.615 4.665 4.571 4.615 33,101 +0.00(+0.00%)
Dec 14, 2012 4.665 4.665 4.547 4.615 27,367 -0.04(-0.81%)
Dec 13, 2012 4.659 4.690 4.621 4.653 17,117 -0.03(-0.67%)
Dec 12, 2012 4.584 4.690 4.571 4.684 61,226 +0.10(+2.19%)
Dec 11, 2012 4.521 4.609 4.515 4.584 125,633 +0.04(+0.83%)
Dec 10, 2012 4.396 4.577 4.383 4.546 53,747 +0.18(+4.04%)
Dec 07, 2012 4.383 4.383 4.321 4.370 46,435 +0.02(+0.41%)
Dec 06, 2012 4.371 4.415 4.352 4.352 35,623 -0.01(-0.29%)
Dec 05, 2012 4.327 4.446 4.327 4.365 54,549 +0.06(+1.31%)
Dec 04, 2012 4.377 4.383 4.308 4.308 53,726 -0.14(-3.10%)
Nov 30, 2012 4.521 4.521 4.446 4.446 50,539 -0.04(-0.98%)
Nov 29, 2012 4.502 4.506 4.458 4.490 33,338 +0.05(+1.13%)
Nov 28, 2012 4.427 4.470 4.408 4.440 56,189 +0.03(+0.71%)
Nov 27, 2012 4.421 4.534 4.221 4.408 105,125 -0.00(-0.03%)
Nov 26, 2012 4.415 4.415 4.329 4.409 149,112 +0.03(+0.65%)
Nov 23, 2012 4.289 4.392 4.278 4.381 51,223 +0.06(+1.46%)
Nov 21, 2012 4.409 4.415 4.272 4.318 214,089 -0.09(-2.08%)
Nov 20, 2012 4.404 4.438 4.404 4.409 22,868 +0.00(+0.00%)
Nov 19, 2012 4.530 4.530 4.404 4.409 48,621 -0.02(-0.39%)
Nov 16, 2012 4.387 4.438 4.387 4.427 40,322 +0.00(+0.00%)
Nov 15, 2012 4.473 4.487 4.358 4.427 74,614 -0.05(-1.15%)
Nov 14, 2012 4.702 4.702 4.444 4.478 49,783 -0.17(-3.58%)
Nov 13, 2012 4.513 4.702 4.473 4.645 130,719 +0.13(+2.79%)
Nov 12, 2012 4.369 4.518 4.358 4.518 26,691 +0.15(+3.41%)
Nov 09, 2012 4.301 4.387 4.186 4.369 122,496 +0.09(+2.14%)
Nov 08, 2012 4.169 4.295 4.163 4.278 130,131 +0.11(+2.75%)
Nov 07, 2012 4.243 4.306 4.129 4.163 116,842 -0.10(-2.29%)
Nov 06, 2012 4.266 4.272 4.243 4.260 34,999 -0.02(-0.54%)
Nov 05, 2012 4.226 4.318 4.169 4.283 108,049 +0.08(+1.91%)
Nov 02, 2012 4.197 4.203 4.111 4.203 15,081 +0.03(+0.69%)
Nov 01, 2012 4.129 4.174 4.112 4.174 50,062 +0.03(+0.83%)
Oct 31, 2012 4.134 4.192 4.088 4.140 45,964 +0.01(+0.14%)
Oct 26, 2012 4.129 4.134 4.134 4.134 20,578 -0.04(-0.96%)
Oct 25, 2012 4.192 4.197 4.146 4.174 16,668 -0.02(-0.55%)
Oct 24, 2012 4.220 4.220 4.169 4.197 24,201 -0.01(-0.14%)
Oct 23, 2012 4.209 4.243 4.169 4.203 19,869 +0.00(+0.00%)
Oct 19, 2012 4.272 4.272 4.146 4.203 27,127 -0.07(-1.74%)
Oct 18, 2012 4.272 4.289 4.272 4.278 29,923 +0.01(+0.13%)
Oct 17, 2012 4.260 4.272 4.246 4.272 71,131 +0.01(+0.27%)
Oct 16, 2012 4.272 4.283 4.249 4.260 210,132 +0.01(+0.13%)
Oct 15, 2012 4.318 4.329 4.249 4.255 28,860 -0.02(-0.40%)
Oct 12, 2012 4.318 4.387 4.243 4.272 362,881 -0.08(-1.84%)
Oct 11, 2012 4.438 4.450 4.318 4.352 103,117 -0.03(-0.65%)
Oct 10, 2012 4.404 4.450 4.375 4.381 118,626 -0.03(-0.78%)
Oct 09, 2012 4.421 4.473 4.346 4.415 108,049 -0.03(-0.77%)
Oct 08, 2012 4.450 4.467 4.432 4.450 15,632 +0.03(+0.65%)
Oct 05, 2012 4.461 4.467 4.380 4.421 83,299 +0.01(+0.26%)
Oct 04, 2012 4.289 4.421 4.283 4.409 28,724 +0.15(+3.50%)
Oct 03, 2012 4.186 4.283 4.175 4.260 178,031 +0.09(+2.06%)
Oct 02, 2012 4.100 4.278 4.100 4.174 165,038 +0.11(+2.68%)
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.