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 (%)
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.