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 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012 5.280 5.321 5.228 5.233 28,915 +0.01(+0.10%)
Mar 29, 2012 5.228 5.280 5.176 5.228 90,731 -0.03(-0.57%)
Mar 28, 2012 5.228 5.282 5.228 5.258 19,196 +0.03(+0.57%)
Mar 27, 2012 5.275 5.301 5.228 5.228 57,892 -0.04(-0.79%)
Mar 26, 2012 5.368 5.368 5.202 5.270 54,838 -0.10(-1.93%)
Mar 23, 2012 5.358 5.389 5.264 5.373 40,054 -0.02(-0.34%)
Mar 22, 2012 5.373 5.466 5.311 5.391 24,136 -0.01(-0.14%)
Mar 21, 2012 5.497 5.549 5.389 5.399 62,703 -0.09(-1.60%)
Mar 20, 2012 5.534 5.539 5.399 5.487 69,000 -0.08(-1.40%)
Mar 19, 2012 5.591 5.668 5.513 5.565 78,200 -0.03(-0.46%)
Mar 16, 2012 5.648 5.694 5.461 5.591 61,545 -0.07(-1.19%)
Mar 15, 2012 5.596 5.673 5.580 5.658 31,857 +0.02(+0.28%)
Mar 14, 2012 5.679 5.787 5.642 5.642 71,342 -0.05(-0.82%)
Mar 13, 2012 5.684 5.718 5.663 5.689 32,448 +0.05(+0.82%)
Mar 12, 2012 5.699 5.704 5.642 5.643 10,677 -0.06(-1.08%)
Mar 09, 2012 5.860 5.943 5.673 5.704 46,284 -0.11(-1.96%)
Mar 08, 2012 5.699 5.865 5.642 5.818 115,708 +0.10(+1.72%)
Mar 07, 2012 5.704 5.720 5.642 5.720 48,392 +0.03(+0.55%)
Mar 06, 2012 5.694 5.710 5.584 5.689 171,999 -0.07(-1.17%)
Mar 05, 2012 5.813 5.839 5.756 5.756 69,655 -0.06(-1.07%)
Mar 02, 2012 5.761 5.844 5.736 5.818 412,946 +0.06(+1.08%)
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.