Skip to main content

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

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.996 8.187 7.996 8.187 24,381 +0.20(+2.50%)
Mar 27, 2013 7.953 7.988 7.936 7.988 39,619 +0.03(+0.44%)
Mar 26, 2013 7.996 8.022 7.944 7.953 26,506 -0.02(-0.22%)
Mar 25, 2013 7.953 7.970 7.910 7.970 49,140 +0.10(+1.32%)
Mar 22, 2013 7.953 7.979 7.710 7.866 49,850 -0.12(-1.52%)
Mar 21, 2013 7.988 8.040 7.892 7.988 20,110 -0.04(-0.54%)
Mar 20, 2013 7.866 8.109 7.849 8.031 225,243 +0.17(+2.21%)
Mar 19, 2013 7.996 7.996 7.814 7.857 64,482 -0.10(-1.31%)
Mar 18, 2013 7.970 8.002 7.884 7.962 19,846 -0.03(-0.33%)
Mar 15, 2013 7.936 8.022 7.814 7.988 61,710 +0.03(+0.33%)
Mar 14, 2013 7.866 7.979 7.727 7.962 27,679 +0.11(+1.44%)
Mar 13, 2013 7.814 7.953 7.771 7.849 103,425 +0.04(+0.56%)
Mar 12, 2013 7.745 7.979 7.745 7.805 104,121 +0.09(+1.12%)
Mar 11, 2013 7.979 8.057 7.675 7.719 46,660 -0.25(-3.16%)
Mar 08, 2013 8.022 8.318 7.901 7.970 142,686 +0.03(+0.33%)
Mar 07, 2013 7.788 8.005 7.771 7.944 204,781 +0.14(+1.78%)
Mar 06, 2013 7.814 7.936 7.713 7.805 152,622 +0.08(+1.01%)
Mar 05, 2013 7.354 7.797 7.354 7.727 175,651 +0.38(+5.20%)
Mar 04, 2013 7.137 7.389 7.137 7.345 37,185 +0.14(+1.93%)
Mar 01, 2013 7.128 7.276 6.972 7.206 33,690 +0.03(+0.48%)
Feb 28, 2013 7.423 7.449 7.120 7.172 42,858 -0.05(-0.72%)
Feb 27, 2013 7.172 7.432 7.172 7.224 305,343 +0.09(+1.22%)
Feb 26, 2013 7.120 7.380 7.120 7.137 41,940 +0.03(+0.37%)
Feb 25, 2013 7.189 7.215 7.111 7.111 46,349 -0.10(-1.33%)
Feb 22, 2013 7.276 7.276 7.128 7.206 18,662 -0.02(-0.24%)
Feb 21, 2013 7.120 7.449 7.120 7.224 112,757 +0.07(+0.97%)
Feb 20, 2013 7.224 7.241 7.146 7.154 30,287 -0.09(-1.20%)
Feb 19, 2013 7.189 7.250 7.120 7.241 22,232 +0.09(+1.21%)
Feb 15, 2013 7.267 7.293 7.120 7.154 27,666 -0.10(-1.44%)
Feb 14, 2013 7.180 7.311 7.163 7.258 21,321 +0.07(+0.97%)
Feb 13, 2013 7.380 7.380 7.137 7.189 57,011 -0.21(-2.82%)
Feb 12, 2013 7.380 7.423 7.319 7.397 21,907 -0.02(-0.23%)
Feb 11, 2013 7.354 7.484 7.308 7.415 32,440 +0.09(+1.18%)
Feb 08, 2013 7.467 7.467 7.328 7.328 22,878 -0.11(-1.52%)
Feb 07, 2013 7.693 7.693 7.441 7.441 22,545 -0.24(-3.16%)
Feb 06, 2013 7.510 7.753 7.484 7.684 35,997 +0.22(+2.91%)
Feb 04, 2013 7.554 7.562 7.380 7.467 44,460 -0.10(-1.26%)
Feb 01, 2013 7.675 7.701 7.502 7.562 27,931 -0.12(-1.58%)
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%)
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.