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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 5.596 5.715 5.585 5.663 374,962 +0.10(+1.77%)
Feb 28, 2012 5.606 5.606 5.280 5.565 162,356 -0.10(-1.83%)
Feb 27, 2012 5.648 5.720 5.648 5.668 34,119 -0.02(-0.36%)
Feb 24, 2012 5.694 5.699 5.642 5.689 28,390 -0.07(-1.26%)
Feb 23, 2012 5.808 5.844 5.694 5.761 28,138 -0.03(-0.54%)
Feb 22, 2012 5.767 5.803 5.725 5.792 37,915 +0.01(+0.18%)
Feb 21, 2012 5.756 5.808 5.756 5.782 96,842 -0.04(-0.62%)
Feb 17, 2012 5.642 5.823 5.642 5.818 43,021 +0.22(+3.88%)
Feb 16, 2012 5.472 5.648 5.472 5.601 153,925 +0.04(+0.74%)
Feb 15, 2012 5.591 5.616 5.528 5.560 62,710 +0.04(+0.75%)
Feb 14, 2012 5.523 5.544 5.472 5.518 17,382 +0.02(+0.38%)
Feb 13, 2012 5.523 5.580 5.435 5.497 44,130 +0.08(+1.38%)
Feb 10, 2012 5.513 5.513 5.399 5.422 50,835 -0.12(-2.10%)
Feb 09, 2012 5.627 5.627 5.497 5.539 167,077 -0.08(-1.38%)
Feb 08, 2012 5.627 5.684 5.430 5.616 75,497 -0.01(-0.18%)
Feb 07, 2012 5.492 5.694 5.233 5.627 218,829 +0.16(+2.84%)
Feb 06, 2012 5.332 5.482 5.332 5.472 224,000 +0.16(+2.92%)
Feb 03, 2012 5.254 5.332 5.239 5.316 236,818 +0.07(+1.28%)
Feb 02, 2012 5.228 5.275 5.228 5.249 59,129 +0.02(+0.40%)
Feb 01, 2012 5.239 5.275 5.192 5.228 147,836 -0.02(-0.30%)
Jan 31, 2012 5.233 5.275 5.223 5.244 92,426 +0.04(+0.70%)
Jan 30, 2012 5.259 5.259 5.088 5.208 43,462 -0.04(-0.79%)
Jan 27, 2012 5.296 5.316 5.233 5.249 51,436 -0.08(-1.55%)
Jan 26, 2012 5.228 5.389 5.228 5.332 126,930 +0.09(+1.68%)
Jan 25, 2012 5.270 5.332 5.244 5.244 34,896 -0.09(-1.65%)
Jan 24, 2012 5.347 5.399 5.275 5.332 19,291 -0.02(-0.39%)
Jan 23, 2012 5.306 5.384 5.290 5.352 43,454 +0.05(+0.98%)
Jan 20, 2012 5.197 5.301 5.182 5.301 35,644 +0.12(+2.30%)
Jan 19, 2012 5.358 5.383 5.176 5.182 25,501 -0.18(-3.29%)
Jan 18, 2012 5.332 5.384 5.327 5.358 19,592 +0.05(+0.88%)
Jan 17, 2012 5.296 5.337 5.275 5.311 22,034 +0.04(+0.69%)
Jan 13, 2012 5.394 5.446 5.218 5.275 10,113 -0.12(-2.21%)
Jan 12, 2012 5.461 5.472 5.363 5.394 31,285 -0.08(-1.42%)
Jan 11, 2012 5.239 5.528 5.225 5.472 39,612 +0.24(+4.55%)
Jan 10, 2012 5.249 5.285 5.176 5.233 21,823 +0.01(+0.20%)
Jan 09, 2012 5.254 5.342 5.213 5.223 18,452 -0.09(-1.75%)
Jan 06, 2012 5.358 5.420 5.296 5.316 28,135 -0.02(-0.39%)
Jan 05, 2012 5.425 5.513 5.239 5.337 79,030 -0.08(-1.43%)
Jan 04, 2012 5.539 5.570 5.358 5.415 49,614 +0.05(+0.87%)
Dec 30, 2011 5.151 5.373 5.151 5.368 27,315 +0.22(+4.22%)
Dec 29, 2011 5.213 5.228 5.073 5.151 198,247 -0.04(-0.70%)
Dec 28, 2011 5.171 5.197 5.132 5.187 21,389 +0.04(+0.70%)
Dec 27, 2011 5.166 5.218 5.125 5.151 40,740 +0.00(+0.00%)
Dec 23, 2011 5.171 5.192 5.140 5.151 17,935 +0.07(+1.32%)
Dec 21, 2011 5.125 5.151 5.032 5.083 40,674 -0.03(-0.51%)
Dec 20, 2011 5.208 5.218 5.099 5.109 51,071 -0.11(-2.18%)
Dec 19, 2011 5.182 5.228 5.125 5.223 14,392 +0.02(+0.40%)
Dec 16, 2011 5.187 5.202 4.964 5.202 40,518 +0.02(+0.30%)
Dec 15, 2011 5.213 5.223 5.156 5.187 12,404 -0.02(-0.30%)
Dec 14, 2011 5.161 5.223 5.135 5.202 13,225 +0.03(+0.50%)
Dec 13, 2011 5.244 5.244 5.152 5.176 25,210 -0.06(-1.09%)
Dec 12, 2011 5.342 5.358 5.182 5.233 19,998 -0.11(-2.03%)
Dec 09, 2011 5.420 5.472 5.264 5.342 22,917 -0.05(-0.96%)
Dec 08, 2011 5.704 5.710 5.358 5.394 35,788 -0.39(-6.71%)
Dec 07, 2011 5.648 6.005 5.611 5.782 47,928 +0.12(+2.10%)
Dec 06, 2011 5.451 5.668 5.394 5.663 34,061 +0.17(+3.01%)
Dec 05, 2011 5.259 5.549 5.104 5.497 53,289 +0.30(+5.67%)
Dec 02, 2011 5.202 5.249 5.125 5.202 78,965 +0.07(+1.31%)
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.