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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 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%)
Dec 01, 2011 5.151 5.218 5.083 5.135 82,625 -0.04(-0.80%)
Nov 30, 2011 5.011 5.182 4.835 5.176 132,397 +0.24(+4.82%)
Nov 29, 2011 4.923 5.006 4.918 4.938 15,357 +0.00(+0.00%)
Nov 28, 2011 5.021 5.021 4.938 4.938 10,740 -0.01(-0.10%)
Nov 25, 2011 5.068 5.094 4.918 4.944 6,633 -0.12(-2.45%)
Nov 23, 2011 5.120 5.244 4.990 5.068 46,502 -0.09(-1.81%)
Nov 22, 2011 4.928 5.166 4.928 5.161 65,689 +0.27(+5.60%)
Nov 21, 2011 4.930 4.982 4.844 4.887 25,579 -0.12(-2.35%)
Nov 18, 2011 4.930 5.063 4.878 5.005 22,150 +0.07(+1.42%)
Nov 17, 2011 5.077 5.077 4.863 4.935 40,646 -0.12(-2.44%)
Nov 16, 2011 5.067 5.101 5.001 5.058 135,082 +0.05(+1.04%)
Nov 15, 2011 4.792 5.006 4.769 5.006 27,225 +0.21(+4.46%)
Nov 14, 2011 4.792 4.811 4.769 4.792 16,582 +0.02(+0.50%)
Nov 11, 2011 4.792 4.816 4.754 4.769 28,331 -0.02(-0.49%)
Nov 10, 2011 4.821 4.825 4.792 4.792 1,475 -0.00(-0.10%)
Nov 09, 2011 4.887 4.911 4.792 4.797 18,443 -0.15(-3.07%)
Nov 08, 2011 4.769 4.987 4.759 4.949 62,295 +0.17(+3.47%)
Nov 07, 2011 4.816 4.816 4.783 4.783 1,896 -0.01(-0.20%)
Nov 04, 2011 4.783 4.830 4.750 4.792 13,699 +0.01(+0.20%)
Nov 03, 2011 4.783 4.811 4.769 4.783 15,844 +0.01(+0.30%)
Nov 02, 2011 4.664 4.802 4.664 4.769 10,438 +0.13(+2.76%)
Nov 01, 2011 4.802 4.802 4.560 4.640 78,226 -0.16(-3.36%)
Oct 31, 2011 5.015 5.015 4.745 4.802 10,862 -0.21(-4.26%)
Oct 28, 2011 5.044 5.053 4.897 5.015 33,084 -0.06(-1.12%)
Oct 27, 2011 4.854 5.129 4.854 5.072 66,072 +0.16(+3.28%)
Oct 26, 2011 4.882 4.911 4.878 4.911 26,603 +0.05(+0.98%)
Oct 25, 2011 4.892 4.892 4.802 4.863 17,695 -0.05(-1.06%)
Oct 24, 2011 4.901 4.916 4.859 4.916 5,833 -0.01(-0.29%)
Oct 21, 2011 4.906 4.954 4.844 4.930 22,184 +0.06(+1.17%)
Oct 20, 2011 4.906 4.939 4.854 4.873 294,255 -0.00(-0.10%)
Oct 19, 2011 4.863 4.949 4.821 4.878 20,278 -0.09(-1.72%)
Oct 18, 2011 4.750 4.982 4.750 4.963 27,897 +0.17(+3.56%)
Oct 17, 2011 4.726 4.834 4.674 4.792 69,551 +0.00(+0.00%)
Oct 14, 2011 4.897 4.954 4.683 4.792 35,617 -0.06(-1.17%)
Oct 13, 2011 4.750 4.949 4.702 4.849 84,131 +0.11(+2.30%)
Oct 12, 2011 4.750 4.840 4.508 4.740 15,901 -0.01(-0.30%)
Oct 11, 2011 4.555 4.939 4.555 4.754 69,016 +0.22(+4.92%)
Oct 10, 2011 4.489 4.555 4.470 4.531 31,862 +0.07(+1.49%)
Oct 07, 2011 4.398 4.536 4.389 4.465 34,330 +0.10(+2.39%)
Oct 06, 2011 4.237 4.365 4.237 4.360 7,738 +0.11(+2.57%)
Oct 05, 2011 4.137 4.348 4.137 4.251 52,033 +0.15(+3.58%)
Oct 04, 2011 4.024 4.128 3.848 4.104 71,056 +0.02(+0.58%)
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.