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 (%)
Feb 28, 2013 5.052 5.070 4.845 4.881 62,973 -0.04(-0.72%)
Feb 27, 2013 4.881 5.058 4.881 4.916 448,650 +0.06(+1.22%)
Feb 26, 2013 4.845 5.023 4.845 4.857 61,624 +0.02(+0.37%)
Feb 25, 2013 4.893 4.910 4.840 4.840 68,102 -0.06(-1.33%)
Feb 22, 2013 4.952 4.952 4.851 4.904 27,420 -0.01(-0.24%)
Feb 21, 2013 4.845 5.070 4.845 4.916 165,678 +0.05(+0.97%)
Feb 20, 2013 4.916 4.928 4.863 4.869 44,503 -0.06(-1.20%)
Feb 19, 2013 4.893 4.934 4.845 4.928 32,666 +0.06(+1.21%)
Feb 15, 2013 4.946 4.964 4.845 4.869 40,651 -0.07(-1.44%)
Feb 14, 2013 4.887 4.975 4.875 4.940 31,328 +0.05(+0.97%)
Feb 13, 2013 5.023 5.023 4.857 4.893 83,768 -0.14(-2.82%)
Feb 12, 2013 5.023 5.052 4.981 5.034 32,189 -0.01(-0.23%)
Feb 11, 2013 5.005 5.094 4.974 5.046 47,666 +0.06(+1.18%)
Feb 08, 2013 5.082 5.082 4.987 4.987 33,616 -0.08(-1.52%)
Feb 07, 2013 5.235 5.235 5.064 5.064 33,127 -0.17(-3.16%)
Feb 06, 2013 5.111 5.277 5.094 5.229 52,891 +0.15(+2.91%)
Feb 04, 2013 5.141 5.147 5.023 5.082 65,327 -0.07(-1.26%)
Feb 01, 2013 5.224 5.241 5.105 5.147 41,040 -0.08(-1.58%)
Jan 31, 2013 5.247 5.283 5.188 5.229 62,006 -0.09(-1.67%)
Jan 30, 2013 5.265 5.318 5.182 5.318 64,846 +0.05(+1.01%)
Jan 29, 2013 5.224 5.294 5.224 5.265 13,409 +0.05(+0.91%)
Jan 28, 2013 5.348 5.348 5.188 5.218 102,543 +0.02(+0.34%)
Jan 25, 2013 5.218 5.330 5.188 5.200 60,473 -0.04(-0.68%)
Jan 24, 2013 5.383 5.395 5.212 5.235 82,316 -0.16(-2.96%)
Jan 23, 2013 5.590 5.619 5.360 5.395 228,150 -0.21(-3.69%)
Jan 22, 2013 5.224 5.749 5.153 5.602 368,632 +0.38(+7.24%)
Jan 18, 2013 4.958 5.283 4.922 5.224 249,183 +0.30(+6.12%)
Jan 17, 2013 4.916 4.952 4.887 4.922 14,301 +0.04(+0.73%)
Jan 16, 2013 4.863 4.934 4.840 4.887 76,408 +0.04(+0.85%)
Jan 15, 2013 4.798 4.916 4.769 4.845 39,116 +0.01(+0.24%)
Jan 14, 2013 4.940 4.952 4.834 4.834 79,344 -0.06(-1.21%)
Jan 11, 2013 4.916 4.952 4.851 4.893 34,797 +0.01(+0.12%)
Jan 10, 2013 4.840 4.934 4.822 4.887 68,718 +0.08(+1.60%)
Jan 09, 2013 4.739 4.869 4.721 4.810 108,423 +0.05(+1.12%)
Jan 08, 2013 4.727 4.763 4.662 4.757 170,310 +0.04(+0.75%)
Jan 07, 2013 4.449 4.727 4.402 4.721 137,313 +0.31(+6.96%)
Jan 04, 2013 4.396 4.449 4.308 4.414 56,007 +0.01(+0.27%)
Jan 03, 2013 4.290 4.449 4.290 4.402 123,578 +0.11(+2.62%)
Jan 02, 2013 4.184 4.319 4.101 4.290 97,655 +0.19(+4.61%)
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%)
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.