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 (%)
Sep 28, 2012 3.806 3.866 3.713 3.822 56,025 +0.03(+0.87%)
Sep 27, 2012 3.609 3.817 3.609 3.789 105,360 +0.21(+5.80%)
Sep 26, 2012 3.609 3.609 3.560 3.582 15,540 -0.01(-0.15%)
Sep 25, 2012 3.587 3.609 3.560 3.587 82,372 -0.01(-0.15%)
Sep 24, 2012 3.696 3.724 3.582 3.593 167,318 -0.06(-1.65%)
Sep 21, 2012 3.696 3.729 3.582 3.653 246,484 -0.04(-1.18%)
Sep 20, 2012 3.713 3.729 3.680 3.696 253,929 -0.05(-1.46%)
Sep 19, 2012 3.729 3.805 3.702 3.751 88,334 +0.00(+0.00%)
Sep 18, 2012 3.762 3.800 3.691 3.751 136,288 -0.02(-0.58%)
Sep 17, 2012 3.795 3.795 3.762 3.773 25,765 -0.02(-0.43%)
Sep 14, 2012 3.784 3.795 3.735 3.789 37,628 +0.04(+1.18%)
Sep 13, 2012 3.691 3.762 3.691 3.745 32,941 +0.03(+0.87%)
Sep 12, 2012 3.707 3.746 3.658 3.713 49,497 +0.04(+1.04%)
Sep 11, 2012 3.680 3.795 3.675 3.675 65,926 -0.03(-0.74%)
Sep 10, 2012 3.669 3.713 3.669 3.702 44,875 +0.05(+1.50%)
Sep 07, 2012 3.696 3.729 3.647 3.647 151,783 -0.07(-1.91%)
Sep 06, 2012 3.795 3.795 3.707 3.718 185,493 -0.07(-1.88%)
Sep 05, 2012 3.762 3.789 3.707 3.789 64,425 +0.07(+1.76%)
Sep 04, 2012 3.718 3.757 3.691 3.724 48,705 +0.02(+0.44%)
Aug 31, 2012 3.675 3.707 3.609 3.707 133,285 +0.05(+1.50%)
Aug 30, 2012 3.658 3.691 3.618 3.653 23,905 +0.02(+0.45%)
Aug 29, 2012 3.696 3.707 3.631 3.636 142,716 -0.08(-2.06%)
Aug 27, 2012 3.795 3.795 3.675 3.713 60,617 -0.07(-1.88%)
Aug 24, 2012 3.757 3.795 3.757 3.784 37,087 -0.01(-0.29%)
Aug 23, 2012 3.762 3.800 3.729 3.795 67,345 +0.07(+1.91%)
Aug 22, 2012 3.877 3.877 3.664 3.724 173,754 -0.13(-3.27%)
Aug 21, 2012 3.866 3.882 3.822 3.850 102,577 +0.02(+0.43%)
Aug 20, 2012 3.893 3.893 3.817 3.833 36,781 -0.02(-0.57%)
Aug 17, 2012 3.877 3.899 3.828 3.855 37,186 +0.01(+0.28%)
Aug 16, 2012 3.822 3.882 3.800 3.844 79,265 -0.02(-0.43%)
Aug 15, 2012 3.833 3.861 3.828 3.861 20,129 +0.03(+0.71%)
Aug 14, 2012 3.893 3.893 3.828 3.833 31,679 +0.01(+0.14%)
Aug 13, 2012 3.828 3.865 3.811 3.828 17,539 +0.02(+0.43%)
Aug 10, 2012 3.948 3.948 3.795 3.811 193,051 -0.11(-2.92%)
Aug 09, 2012 4.019 4.052 3.915 3.926 73,150 -0.09(-2.31%)
Aug 08, 2012 4.019 4.030 3.953 4.019 67,664 +0.00(+0.00%)
Aug 07, 2012 4.014 4.019 3.954 4.019 133,351 +0.05(+1.24%)
Aug 06, 2012 3.912 3.970 3.888 3.970 87,782 +0.05(+1.26%)
Aug 03, 2012 3.833 3.981 3.817 3.921 135,902 +0.09(+2.43%)
Aug 02, 2012 3.819 3.828 3.800 3.828 34,933 +0.01(+0.29%)
Aug 01, 2012 3.806 3.828 3.798 3.817 27,297 -0.01(-0.29%)
Jul 31, 2012 3.800 3.828 3.800 3.828 24,680 +0.02(+0.57%)
Jul 30, 2012 3.833 3.844 3.784 3.806 257,050 -0.01(-0.14%)
Jul 27, 2012 3.800 3.828 3.779 3.811 54,692 -0.01(-0.14%)
Jul 26, 2012 3.893 3.893 3.729 3.817 65,140 +0.01(+0.29%)
Jul 25, 2012 3.762 3.828 3.718 3.806 25,569 +0.02(+0.58%)
Jul 24, 2012 3.800 3.817 3.691 3.784 38,393 +0.03(+0.87%)
Jul 23, 2012 3.888 3.975 3.625 3.751 439,954 -0.11(-2.83%)
Jul 20, 2012 3.871 3.937 3.800 3.861 90,867 -0.04(-0.98%)
Jul 19, 2012 3.899 3.910 3.713 3.899 46,893 -0.03(-0.70%)
Jul 18, 2012 3.800 3.932 3.800 3.926 30,139 +0.14(+3.76%)
Jul 17, 2012 3.893 3.937 3.707 3.784 119,474 -0.10(-2.67%)
Jul 16, 2012 3.964 3.964 3.828 3.888 10,787 -0.05(-1.25%)
Jul 13, 2012 3.888 3.937 3.888 3.937 13,602 +0.03(+0.70%)
Jul 12, 2012 3.893 3.943 3.855 3.910 43,857 -0.03(-0.69%)
Jul 11, 2012 3.921 3.964 3.882 3.937 15,880 +0.01(+0.14%)
Jul 10, 2012 3.844 3.948 3.844 3.932 50,744 +0.15(+3.90%)
Jul 09, 2012 3.844 3.844 3.757 3.784 23,181 -0.02(-0.57%)
Jul 06, 2012 3.899 3.899 3.762 3.806 41,061 -0.08(-2.11%)
Jul 05, 2012 3.937 3.937 3.855 3.888 28,287 -0.05(-1.25%)
Jul 03, 2012 3.937 3.937 3.872 3.937 11,870 +0.02(+0.56%)
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.