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 )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Dec 31, 2012 4.136 4.178 4.042 4.101 112,937 -0.04(-0.86%)
Dec 28, 2012 4.136 4.136 4.113 4.136 20,998 -0.04(-0.85%)
Dec 27, 2012 4.207 4.207 4.142 4.172 16,390 -0.02(-0.56%)
Dec 26, 2012 4.142 4.195 4.119 4.195 9,930 +0.07(+1.72%)
Dec 24, 2012 4.142 4.166 4.083 4.125 39,170 -0.01(-0.29%)
Dec 21, 2012 4.225 4.325 4.136 4.136 105,227 -0.15(-3.45%)
Dec 20, 2012 4.349 4.385 4.272 4.284 45,378 -0.07(-1.49%)
Dec 19, 2012 4.314 4.396 4.278 4.349 65,653 +0.00(+0.00%)
Dec 18, 2012 4.325 4.390 4.314 4.349 29,331 -0.01(-0.14%)
Dec 17, 2012 4.355 4.402 4.314 4.355 35,078 +0.00(+0.00%)
Dec 14, 2012 4.402 4.402 4.291 4.355 29,001 -0.04(-0.81%)
Dec 13, 2012 4.396 4.426 4.361 4.390 18,140 -0.03(-0.67%)
Dec 12, 2012 4.325 4.426 4.314 4.420 64,882 +0.09(+2.19%)
Dec 11, 2012 4.266 4.349 4.260 4.325 133,135 +0.04(+0.83%)
Dec 10, 2012 4.148 4.319 4.136 4.290 56,956 +0.17(+4.04%)
Dec 07, 2012 4.136 4.136 4.077 4.124 49,207 +0.02(+0.41%)
Dec 06, 2012 4.125 4.166 4.107 4.107 37,750 -0.01(-0.29%)
Dec 05, 2012 4.083 4.195 4.083 4.119 57,806 +0.05(+1.31%)
Dec 04, 2012 4.130 4.136 4.065 4.065 56,934 -0.13(-3.10%)
Nov 30, 2012 4.266 4.266 4.195 4.195 53,557 -0.04(-0.98%)
Nov 29, 2012 4.249 4.252 4.207 4.237 35,328 +0.05(+1.13%)
Nov 28, 2012 4.178 4.218 4.160 4.189 59,544 +0.03(+0.71%)
Nov 27, 2012 4.172 4.278 3.983 4.160 111,402 -0.00(-0.03%)
Nov 26, 2012 4.166 4.166 4.085 4.161 158,016 +0.03(+0.65%)
Nov 23, 2012 4.047 4.145 4.037 4.134 54,282 +0.06(+1.46%)
Nov 21, 2012 4.161 4.166 4.031 4.074 226,873 -0.09(-2.08%)
Nov 20, 2012 4.156 4.188 4.156 4.161 24,234 +0.00(+0.00%)
Nov 19, 2012 4.275 4.275 4.156 4.161 51,525 -0.02(-0.39%)
Nov 16, 2012 4.139 4.188 4.139 4.177 42,730 +0.00(+0.00%)
Nov 15, 2012 4.221 4.234 4.112 4.177 79,069 -0.05(-1.15%)
Nov 14, 2012 4.437 4.437 4.193 4.226 52,756 -0.16(-3.58%)
Nov 13, 2012 4.258 4.437 4.221 4.383 138,524 +0.12(+2.79%)
Nov 12, 2012 4.123 4.264 4.112 4.264 28,285 +0.14(+3.41%)
Nov 09, 2012 4.058 4.139 3.950 4.123 129,810 +0.09(+2.14%)
Nov 08, 2012 3.934 4.053 3.928 4.037 137,901 +0.11(+2.75%)
Nov 07, 2012 4.004 4.064 3.896 3.928 123,819 -0.09(-2.29%)
Nov 06, 2012 4.026 4.031 4.004 4.020 37,089 -0.02(-0.54%)
Nov 05, 2012 3.988 4.074 3.934 4.042 114,501 +0.08(+1.91%)
Nov 02, 2012 3.961 3.966 3.880 3.966 15,982 +0.03(+0.69%)
Nov 01, 2012 3.896 3.939 3.880 3.939 53,051 +0.03(+0.83%)
Oct 31, 2012 3.901 3.955 3.858 3.907 48,708 +0.01(+0.14%)
Oct 26, 2012 3.896 3.901 3.901 3.901 21,807 -0.04(-0.96%)
Oct 25, 2012 3.955 3.961 3.912 3.939 17,664 -0.02(-0.55%)
Oct 24, 2012 3.982 3.982 3.934 3.961 25,646 -0.01(-0.14%)
Oct 23, 2012 3.972 4.004 3.934 3.966 21,055 +0.00(+0.00%)
Oct 19, 2012 4.031 4.031 3.912 3.966 28,747 -0.07(-1.74%)
Oct 18, 2012 4.031 4.047 4.031 4.037 31,709 +0.01(+0.13%)
Oct 17, 2012 4.020 4.031 4.007 4.031 75,378 +0.01(+0.27%)
Oct 16, 2012 4.031 4.042 4.010 4.020 222,680 +0.01(+0.13%)
Oct 15, 2012 4.074 4.085 4.010 4.015 30,584 -0.02(-0.40%)
Oct 12, 2012 4.074 4.139 4.004 4.031 384,550 -0.08(-1.84%)
Oct 11, 2012 4.188 4.199 4.074 4.107 109,274 -0.03(-0.65%)
Oct 10, 2012 4.156 4.199 4.129 4.134 125,710 -0.03(-0.78%)
Oct 09, 2012 4.172 4.221 4.101 4.166 114,501 -0.03(-0.77%)
Oct 08, 2012 4.199 4.215 4.183 4.199 16,566 +0.03(+0.65%)
Oct 05, 2012 4.210 4.215 4.133 4.172 88,272 +0.01(+0.26%)
Oct 04, 2012 4.047 4.172 4.042 4.161 30,440 +0.14(+3.50%)
Oct 03, 2012 3.950 4.042 3.940 4.020 188,662 +0.08(+2.06%)
Oct 02, 2012 3.869 4.037 3.869 3.939 174,893 +0.10(+2.68%)
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.