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 -0.200 (-2.03%)
Official Closing 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 (%)
Feb 28, 2013 5.106 5.124 4.897 4.932 62,313 -0.04(-0.72%)
Feb 27, 2013 4.932 5.112 4.932 4.968 443,954 +0.06(+1.22%)
Feb 26, 2013 4.897 5.076 4.897 4.909 60,979 +0.02(+0.37%)
Feb 25, 2013 4.944 4.962 4.891 4.891 67,389 -0.07(-1.33%)
Feb 22, 2013 5.004 5.004 4.903 4.956 27,133 -0.01(-0.24%)
Feb 21, 2013 4.897 5.124 4.897 4.968 163,944 +0.05(+0.97%)
Feb 20, 2013 4.968 4.980 4.915 4.921 44,037 -0.06(-1.20%)
Feb 19, 2013 4.944 4.986 4.897 4.980 32,325 +0.06(+1.21%)
Feb 15, 2013 4.998 5.016 4.897 4.921 40,225 -0.07(-1.44%)
Feb 14, 2013 4.938 5.028 4.927 4.992 31,000 +0.05(+0.97%)
Feb 13, 2013 5.076 5.076 4.909 4.944 82,891 -0.14(-2.82%)
Feb 12, 2013 5.076 5.106 5.034 5.088 31,852 -0.01(-0.23%)
Feb 11, 2013 5.058 5.147 5.026 5.100 47,167 +0.06(+1.18%)
Feb 08, 2013 5.136 5.136 5.040 5.040 33,264 -0.08(-1.52%)
Feb 07, 2013 5.291 5.291 5.118 5.118 32,780 -0.17(-3.16%)
Feb 06, 2013 5.165 5.333 5.147 5.285 52,338 +0.15(+2.91%)
Feb 04, 2013 5.195 5.201 5.076 5.136 64,643 -0.07(-1.26%)
Feb 01, 2013 5.279 5.297 5.159 5.201 40,611 -0.08(-1.58%)
Jan 31, 2013 5.303 5.339 5.243 5.285 61,357 -0.09(-1.67%)
Jan 30, 2013 5.321 5.374 5.237 5.374 64,167 +0.05(+1.01%)
Jan 29, 2013 5.279 5.350 5.279 5.321 13,269 +0.05(+0.91%)
Jan 28, 2013 5.404 5.404 5.243 5.273 101,469 +0.02(+0.34%)
Jan 25, 2013 5.273 5.386 5.243 5.255 59,840 -0.04(-0.68%)
Jan 24, 2013 5.440 5.452 5.267 5.291 81,454 -0.16(-2.96%)
Jan 23, 2013 5.649 5.679 5.416 5.452 225,762 -0.21(-3.69%)
Jan 22, 2013 5.279 5.810 5.207 5.661 364,773 +0.38(+7.24%)
Jan 18, 2013 5.010 5.339 4.974 5.279 246,574 +0.30(+6.12%)
Jan 17, 2013 4.968 5.004 4.938 4.974 14,152 +0.04(+0.73%)
Jan 16, 2013 4.915 4.986 4.891 4.938 75,608 +0.04(+0.85%)
Jan 15, 2013 4.849 4.968 4.819 4.897 38,706 +0.01(+0.24%)
Jan 14, 2013 4.992 5.004 4.885 4.885 78,514 -0.06(-1.21%)
Jan 11, 2013 4.968 5.004 4.903 4.944 34,433 +0.01(+0.12%)
Jan 10, 2013 4.891 4.986 4.873 4.938 67,999 +0.08(+1.60%)
Jan 09, 2013 4.789 4.921 4.771 4.861 107,289 +0.05(+1.12%)
Jan 08, 2013 4.777 4.813 4.712 4.807 168,527 +0.04(+0.75%)
Jan 07, 2013 4.497 4.777 4.449 4.771 135,876 +0.31(+6.96%)
Jan 04, 2013 4.443 4.497 4.353 4.461 55,421 +0.01(+0.27%)
Jan 03, 2013 4.335 4.497 4.335 4.449 122,285 +0.11(+2.62%)
Jan 02, 2013 4.228 4.365 4.144 4.335 96,633 +0.19(+4.61%)
Dec 31, 2012 4.180 4.222 4.085 4.144 111,755 -0.04(-0.86%)
Dec 28, 2012 4.180 4.180 4.156 4.180 20,778 -0.04(-0.85%)
Dec 27, 2012 4.252 4.252 4.186 4.216 16,218 -0.02(-0.56%)
Dec 26, 2012 4.186 4.240 4.162 4.240 9,826 +0.07(+1.72%)
Dec 24, 2012 4.186 4.210 4.126 4.168 38,760 -0.01(-0.29%)
Dec 21, 2012 4.270 4.371 4.180 4.180 104,125 -0.15(-3.45%)
Dec 20, 2012 4.395 4.431 4.317 4.329 44,903 -0.07(-1.49%)
Dec 19, 2012 4.359 4.443 4.323 4.395 64,966 +0.00(+0.00%)
Dec 18, 2012 4.371 4.437 4.359 4.395 29,024 -0.01(-0.14%)
Dec 17, 2012 4.401 4.449 4.359 4.401 34,711 +0.00(+0.00%)
Dec 14, 2012 4.449 4.449 4.337 4.401 28,697 -0.04(-0.81%)
Dec 13, 2012 4.443 4.473 4.407 4.437 17,950 -0.03(-0.67%)
Dec 12, 2012 4.371 4.473 4.359 4.467 64,202 +0.10(+2.19%)
Dec 11, 2012 4.311 4.395 4.305 4.371 131,741 +0.04(+0.83%)
Dec 10, 2012 4.192 4.365 4.180 4.335 56,360 +0.17(+4.04%)
Dec 07, 2012 4.180 4.180 4.120 4.167 48,692 +0.02(+0.41%)
Dec 06, 2012 4.168 4.210 4.150 4.150 37,355 -0.01(-0.29%)
Dec 05, 2012 4.126 4.240 4.126 4.162 57,201 +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.