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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Mar 01, 2012 6.051 6.116 5.979 6.100 89,146 +0.10(+1.65%)
Feb 29, 2012 5.930 6.056 5.919 6.001 353,834 +0.10(+1.77%)
Feb 28, 2012 5.941 5.941 5.595 5.897 153,207 -0.11(-1.83%)
Feb 27, 2012 5.985 6.061 5.985 6.007 32,197 -0.02(-0.36%)
Feb 24, 2012 6.034 6.040 5.979 6.029 26,790 -0.08(-1.26%)
Feb 23, 2012 6.155 6.193 6.034 6.105 26,553 -0.03(-0.54%)
Feb 22, 2012 6.111 6.149 6.067 6.138 35,779 +0.01(+0.18%)
Feb 21, 2012 6.100 6.155 6.100 6.127 91,385 -0.04(-0.62%)
Feb 17, 2012 5.979 6.171 5.979 6.166 40,597 +0.23(+3.88%)
Feb 16, 2012 5.798 5.985 5.798 5.935 145,252 +0.04(+0.74%)
Feb 15, 2012 5.924 5.952 5.859 5.891 59,177 +0.04(+0.75%)
Feb 14, 2012 5.853 5.875 5.798 5.848 16,403 +0.02(+0.38%)
Feb 13, 2012 5.853 5.913 5.760 5.826 41,643 +0.08(+1.38%)
Feb 10, 2012 5.842 5.842 5.721 5.746 47,971 -0.12(-2.10%)
Feb 09, 2012 5.963 5.963 5.826 5.870 157,663 -0.08(-1.38%)
Feb 08, 2012 5.963 6.023 5.754 5.952 71,243 -0.01(-0.18%)
Feb 07, 2012 5.820 6.034 5.546 5.963 206,498 +0.16(+2.84%)
Feb 06, 2012 5.650 5.809 5.650 5.798 211,378 +0.16(+2.92%)
Feb 03, 2012 5.568 5.650 5.551 5.634 223,474 +0.07(+1.28%)
Feb 02, 2012 5.540 5.590 5.540 5.562 55,797 +0.02(+0.40%)
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.