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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 29, 2012 5.262 5.410 5.218 5.255 62,222 +0.01(+0.28%)
Jun 28, 2012 5.418 5.418 5.199 5.240 43,238 -0.14(-2.62%)
Jun 27, 2012 5.314 5.439 5.299 5.381 72,854 +0.07(+1.26%)
Jun 26, 2012 5.403 5.462 5.225 5.314 62,694 -0.04(-0.69%)
Jun 25, 2012 5.670 5.677 5.277 5.351 96,300 -0.36(-6.23%)
Jun 22, 2012 5.433 5.751 5.425 5.707 170,842 +0.29(+5.34%)
Jun 21, 2012 5.433 5.573 5.388 5.418 35,872 -0.02(-0.41%)
Jun 20, 2012 5.433 5.507 5.321 5.440 86,173 -0.01(-0.14%)
Jun 19, 2012 5.410 5.485 5.359 5.447 76,120 +0.06(+1.10%)
Jun 18, 2012 5.485 5.499 5.158 5.388 390,855 -0.24(-4.34%)
Jun 15, 2012 5.032 5.633 4.803 5.633 1,008,399 +0.56(+11.11%)
Jun 14, 2012 5.173 5.255 4.936 5.069 137,469 -0.04(-0.87%)
Jun 13, 2012 5.181 5.218 5.074 5.114 43,839 -0.11(-2.13%)
Jun 12, 2012 5.581 5.581 5.128 5.225 243,677 -0.41(-7.24%)
Jun 11, 2012 5.255 5.648 5.136 5.633 263,248 +0.37(+7.04%)
Jun 08, 2012 4.869 5.277 4.862 5.262 145,016 +0.39(+8.07%)
Jun 07, 2012 4.899 5.006 4.780 4.869 95,138 +0.07(+1.39%)
Jun 06, 2012 4.943 4.995 4.709 4.803 66,039 -0.19(-3.86%)
Jun 05, 2012 4.921 5.047 4.921 4.995 14,616 +0.13(+2.59%)
Jun 04, 2012 4.951 5.047 4.714 4.869 71,275 -0.15(-2.95%)
Jun 01, 2012 5.136 5.136 4.958 5.018 72,352 -0.07(-1.31%)
May 31, 2012 5.233 5.233 5.025 5.084 43,412 -0.09(-1.72%)
May 30, 2012 5.233 5.359 5.077 5.173 37,838 -0.16(-3.06%)
May 29, 2012 5.373 5.410 5.188 5.336 59,739 -0.04(-0.69%)
May 25, 2012 5.188 5.507 5.188 5.373 26,487 +0.19(+3.72%)
May 24, 2012 5.195 5.203 5.069 5.181 52,603 +0.01(+0.14%)
May 23, 2012 5.455 5.485 5.144 5.173 47,110 -0.32(-5.80%)
May 22, 2012 5.677 5.744 5.418 5.492 51,769 -0.25(-4.39%)
May 21, 2012 5.766 5.833 5.573 5.744 40,594 -0.07(-1.15%)
May 18, 2012 5.951 5.951 5.662 5.811 73,198 -0.10(-1.75%)
May 17, 2012 5.744 5.959 5.677 5.914 147,896 +0.12(+2.05%)
May 16, 2012 5.811 5.855 5.692 5.796 47,952 -0.03(-0.51%)
May 15, 2012 5.974 5.974 5.781 5.825 104,097 -0.10(-1.75%)
May 14, 2012 5.781 5.944 5.759 5.929 47,940 +0.00(+0.00%)
May 11, 2012 5.929 5.944 5.863 5.929 73,461 +0.00(+0.00%)
May 10, 2012 6.011 6.011 5.877 5.929 26,068 -0.05(-0.87%)
May 09, 2012 5.625 6.011 5.455 5.981 199,639 +0.38(+6.75%)
May 08, 2012 5.188 5.648 5.151 5.603 144,948 +0.42(+8.00%)
May 07, 2012 5.270 5.284 5.099 5.188 56,949 -0.04(-0.71%)
May 04, 2012 5.655 5.692 5.188 5.225 209,514 -0.43(-7.60%)
May 03, 2012 5.781 5.840 5.633 5.655 61,681 -0.10(-1.80%)
May 02, 2012 5.840 5.892 5.759 5.759 27,942 -0.18(-3.00%)
May 01, 2012 5.840 5.951 5.840 5.937 19,475 +0.10(+1.65%)
Apr 30, 2012 6.011 6.011 5.818 5.840 37,246 -0.13(-2.23%)
Apr 27, 2012 5.796 5.974 5.796 5.974 28,251 +0.19(+3.33%)
Apr 26, 2012 6.033 6.070 5.778 5.781 64,094 -0.29(-4.76%)
Apr 25, 2012 6.211 6.315 5.944 6.070 77,250 -0.04(-0.61%)
Apr 24, 2012 6.315 6.566 6.048 6.107 90,066 -0.23(-3.63%)
Apr 23, 2012 6.329 6.418 6.073 6.337 825,543 -0.14(-2.17%)
Apr 20, 2012 6.352 6.497 6.307 6.478 63,880 +0.15(+2.34%)
Apr 19, 2012 6.315 6.426 6.300 6.329 74,774 -0.01(-0.12%)
Apr 18, 2012 6.300 6.441 6.300 6.337 48,312 -0.04(-0.58%)
Apr 17, 2012 6.589 6.589 6.307 6.374 100,419 -0.32(-4.76%)
Apr 16, 2012 6.782 6.826 6.596 6.693 36,916 -0.06(-0.88%)
Apr 13, 2012 6.833 6.833 6.544 6.752 69,172 -0.04(-0.55%)
Apr 12, 2012 6.604 6.789 6.604 6.789 64,382 +0.27(+4.09%)
Apr 11, 2012 6.315 6.626 6.306 6.522 53,468 +0.30(+4.89%)
Apr 10, 2012 6.596 6.715 6.218 6.218 75,969 -0.39(-5.84%)
Apr 09, 2012 6.678 6.826 6.596 6.604 32,492 -0.19(-2.84%)
Apr 05, 2012 6.730 6.899 6.719 6.796 27,570 +0.04(+0.55%)
Apr 04, 2012 6.804 6.863 6.685 6.759 26,643 -0.01(-0.11%)
Apr 03, 2012 7.160 7.160 6.678 6.767 194,091 -0.40(-5.58%)
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.