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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 7.710 7.762 7.623 7.684 42,200 -0.13(-1.67%)
Jan 30, 2013 7.736 7.814 7.614 7.814 44,133 +0.08(+1.01%)
Jan 29, 2013 7.675 7.779 7.675 7.736 9,126 +0.07(+0.91%)
Jan 28, 2013 7.857 7.857 7.623 7.666 69,788 +0.03(+0.34%)
Jan 25, 2013 7.666 7.831 7.623 7.640 41,157 -0.05(-0.68%)
Jan 24, 2013 7.910 7.927 7.658 7.693 56,023 -0.23(-2.96%)
Jan 23, 2013 8.213 8.257 7.875 7.927 155,275 -0.30(-3.69%)
Jan 22, 2013 7.675 8.448 7.571 8.231 250,884 +0.56(+7.24%)
Jan 18, 2013 7.284 7.762 7.232 7.675 169,589 +0.44(+6.12%)
Jan 17, 2013 7.224 7.276 7.180 7.232 9,733 +0.05(+0.73%)
Jan 16, 2013 7.146 7.250 7.111 7.180 52,002 +0.06(+0.85%)
Jan 15, 2013 7.050 7.224 7.007 7.120 26,621 +0.02(+0.24%)
Jan 14, 2013 7.258 7.276 7.102 7.102 54,000 -0.09(-1.21%)
Jan 11, 2013 7.224 7.276 7.128 7.189 23,682 +0.01(+0.12%)
Jan 10, 2013 7.111 7.250 7.085 7.180 46,768 +0.11(+1.60%)
Jan 09, 2013 6.963 7.154 6.937 7.067 73,791 +0.08(+1.12%)
Jan 08, 2013 6.946 6.998 6.850 6.989 115,910 +0.05(+0.75%)
Jan 07, 2013 6.538 6.946 6.468 6.937 93,453 +0.45(+6.96%)
Jan 04, 2013 6.460 6.538 6.329 6.486 38,117 +0.02(+0.27%)
Jan 03, 2013 6.303 6.538 6.303 6.468 84,105 +0.16(+2.62%)
Jan 02, 2013 6.147 6.347 6.026 6.303 66,462 +0.28(+4.61%)
Dec 31, 2012 6.078 6.138 5.939 6.026 76,863 -0.05(-0.86%)
Dec 28, 2012 6.078 6.078 6.043 6.078 14,291 -0.05(-0.85%)
Dec 27, 2012 6.182 6.182 6.086 6.130 11,154 -0.03(-0.56%)
Dec 26, 2012 6.086 6.164 6.052 6.164 6,758 +0.10(+1.72%)
Dec 24, 2012 6.086 6.121 5.999 6.060 26,658 -0.02(-0.29%)
Dec 21, 2012 6.208 6.355 6.078 6.078 71,615 -0.22(-3.45%)
Dec 20, 2012 6.390 6.442 6.277 6.295 30,883 -0.10(-1.49%)
Dec 19, 2012 6.338 6.460 6.286 6.390 44,682 +0.00(+0.00%)
Dec 18, 2012 6.355 6.451 6.338 6.390 19,962 -0.01(-0.14%)
Dec 17, 2012 6.399 6.468 6.338 6.399 23,873 +0.00(+0.00%)
Dec 14, 2012 6.468 6.468 6.305 6.399 19,737 -0.05(-0.81%)
Dec 13, 2012 6.460 6.503 6.408 6.451 12,345 -0.04(-0.67%)
Dec 12, 2012 6.355 6.503 6.338 6.494 44,157 +0.14(+2.19%)
Dec 11, 2012 6.269 6.390 6.260 6.355 90,609 +0.05(+0.83%)
Dec 10, 2012 6.095 6.347 6.078 6.303 38,763 +0.24(+4.04%)
Dec 07, 2012 6.078 6.078 5.991 6.059 33,489 +0.02(+0.41%)
Dec 06, 2012 6.060 6.121 6.034 6.034 25,692 -0.02(-0.29%)
Dec 05, 2012 5.999 6.164 5.999 6.052 39,342 +0.08(+1.31%)
Dec 04, 2012 6.069 6.078 5.973 5.973 38,748 -0.19(-3.10%)
Nov 30, 2012 6.269 6.269 6.164 6.164 36,449 -0.06(-0.98%)
Nov 29, 2012 6.243 6.248 6.182 6.225 24,044 +0.07(+1.13%)
Nov 28, 2012 6.138 6.198 6.112 6.156 40,524 +0.04(+0.71%)
Nov 27, 2012 6.130 6.286 5.852 6.112 75,818 +0.06(+0.92%)
Nov 26, 2012 6.064 6.064 5.946 6.056 108,564 +0.04(+0.65%)
Nov 23, 2012 5.891 6.033 5.875 6.017 37,294 +0.09(+1.46%)
Nov 21, 2012 6.056 6.064 5.867 5.930 155,872 -0.13(-2.08%)
Nov 20, 2012 6.049 6.096 6.049 6.056 16,649 +0.00(+0.00%)
Nov 19, 2012 6.222 6.222 6.049 6.056 35,400 -0.02(-0.39%)
Nov 16, 2012 6.025 6.096 6.025 6.080 29,357 +0.00(+0.00%)
Nov 15, 2012 6.143 6.163 5.986 6.080 54,324 -0.07(-1.15%)
Nov 14, 2012 6.458 6.458 6.104 6.151 36,245 -0.23(-3.58%)
Nov 13, 2012 6.198 6.458 6.143 6.379 95,172 +0.17(+2.79%)
Nov 12, 2012 6.001 6.206 5.986 6.206 19,433 +0.20(+3.41%)
Nov 09, 2012 5.907 6.025 5.749 6.001 89,185 +0.13(+2.14%)
Nov 08, 2012 5.726 5.899 5.718 5.875 94,744 +0.16(+2.75%)
Nov 07, 2012 5.828 5.915 5.670 5.718 85,069 -0.13(-2.29%)
Nov 06, 2012 5.860 5.867 5.828 5.852 25,482 -0.03(-0.54%)
Nov 05, 2012 5.804 5.930 5.726 5.883 78,667 +0.11(+1.91%)
Nov 02, 2012 5.765 5.773 5.647 5.773 10,980 +0.04(+0.69%)
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.