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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.