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 (%)
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%)
Sep 04, 2012 3.679 3.717 3.652 3.685 49,220 +0.02(+0.44%)
Aug 31, 2012 3.636 3.669 3.571 3.669 134,695 +0.05(+1.50%)
Aug 30, 2012 3.620 3.652 3.580 3.615 24,158 +0.02(+0.45%)
Aug 29, 2012 3.658 3.669 3.593 3.598 144,226 -0.08(-2.06%)
Aug 27, 2012 3.755 3.755 3.636 3.674 61,259 -0.07(-1.88%)
Aug 24, 2012 3.717 3.755 3.717 3.744 37,479 -0.01(-0.29%)
Aug 23, 2012 3.723 3.761 3.690 3.755 68,058 +0.07(+1.91%)
Aug 22, 2012 3.836 3.836 3.625 3.685 175,592 -0.12(-3.27%)
Aug 21, 2012 3.826 3.842 3.782 3.809 103,662 +0.02(+0.43%)
Aug 20, 2012 3.853 3.853 3.777 3.793 37,170 -0.02(-0.57%)
Aug 17, 2012 3.836 3.858 3.788 3.815 37,579 +0.01(+0.28%)
Aug 16, 2012 3.782 3.842 3.761 3.804 80,104 -0.02(-0.43%)
Aug 15, 2012 3.793 3.820 3.788 3.820 20,342 +0.03(+0.71%)
Aug 14, 2012 3.853 3.853 3.788 3.793 32,014 +0.01(+0.14%)
Aug 13, 2012 3.788 3.825 3.771 3.788 17,725 +0.02(+0.43%)
Aug 10, 2012 3.907 3.907 3.755 3.771 195,093 -0.11(-2.92%)
Aug 09, 2012 3.977 4.010 3.874 3.885 73,924 -0.09(-2.31%)
Aug 08, 2012 3.977 3.988 3.912 3.977 68,379 +0.00(+0.00%)
Aug 07, 2012 3.972 3.977 3.912 3.977 134,762 +0.05(+1.24%)
Aug 06, 2012 3.871 3.928 3.847 3.928 88,710 +0.05(+1.26%)
Aug 03, 2012 3.793 3.939 3.777 3.880 137,340 +0.09(+2.43%)
Aug 02, 2012 3.779 3.788 3.761 3.788 35,302 +0.01(+0.29%)
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.