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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Oct 01, 2012 3.826 3.847 3.744 3.836 109,588 +0.05(+1.43%)
Sep 28, 2012 3.766 3.826 3.674 3.782 56,618 +0.03(+0.87%)
Sep 27, 2012 3.571 3.777 3.571 3.750 106,474 +0.21(+5.80%)
Sep 26, 2012 3.571 3.571 3.522 3.544 15,705 -0.01(-0.15%)
Sep 25, 2012 3.550 3.571 3.523 3.550 83,244 -0.01(-0.15%)
Sep 24, 2012 3.658 3.685 3.544 3.555 169,088 -0.06(-1.65%)
Sep 21, 2012 3.658 3.690 3.544 3.615 249,091 -0.04(-1.18%)
Sep 20, 2012 3.674 3.690 3.642 3.658 256,615 -0.05(-1.46%)
Sep 19, 2012 3.690 3.765 3.663 3.712 89,269 +0.00(+0.00%)
Sep 18, 2012 3.723 3.761 3.652 3.712 137,730 -0.02(-0.58%)
Sep 17, 2012 3.755 3.755 3.723 3.734 26,037 -0.02(-0.43%)
Sep 14, 2012 3.744 3.755 3.696 3.750 38,026 +0.04(+1.18%)
Sep 13, 2012 3.652 3.723 3.652 3.706 33,289 +0.03(+0.87%)
Sep 12, 2012 3.669 3.707 3.620 3.674 50,020 +0.04(+1.04%)
Sep 11, 2012 3.642 3.755 3.636 3.636 66,624 -0.03(-0.74%)
Sep 10, 2012 3.631 3.674 3.631 3.663 45,350 +0.05(+1.50%)
Sep 07, 2012 3.658 3.690 3.609 3.609 153,389 -0.07(-1.91%)
Sep 06, 2012 3.755 3.755 3.669 3.679 187,455 -0.07(-1.88%)
Sep 05, 2012 3.723 3.750 3.669 3.750 65,106 +0.06(+1.76%)
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.