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 (%)
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%)
Mar 01, 2012 5.710 5.772 5.642 5.756 94,469 +0.09(+1.65%)
Feb 29, 2012 5.596 5.715 5.585 5.663 374,962 +0.10(+1.77%)
Feb 28, 2012 5.606 5.606 5.280 5.565 162,356 -0.10(-1.83%)
Feb 27, 2012 5.648 5.720 5.648 5.668 34,119 -0.02(-0.36%)
Feb 24, 2012 5.694 5.699 5.642 5.689 28,390 -0.07(-1.26%)
Feb 23, 2012 5.808 5.844 5.694 5.761 28,138 -0.03(-0.54%)
Feb 22, 2012 5.767 5.803 5.725 5.792 37,915 +0.01(+0.18%)
Feb 21, 2012 5.756 5.808 5.756 5.782 96,842 -0.04(-0.62%)
Feb 17, 2012 5.642 5.823 5.642 5.818 43,021 +0.22(+3.88%)
Feb 16, 2012 5.472 5.648 5.472 5.601 153,925 +0.04(+0.74%)
Feb 15, 2012 5.591 5.616 5.528 5.560 62,710 +0.04(+0.75%)
Feb 14, 2012 5.523 5.544 5.472 5.518 17,382 +0.02(+0.38%)
Feb 13, 2012 5.523 5.580 5.435 5.497 44,130 +0.08(+1.38%)
Feb 10, 2012 5.513 5.513 5.399 5.422 50,835 -0.12(-2.10%)
Feb 09, 2012 5.627 5.627 5.497 5.539 167,077 -0.08(-1.38%)
Feb 08, 2012 5.627 5.684 5.430 5.616 75,497 -0.01(-0.18%)
Feb 07, 2012 5.492 5.694 5.233 5.627 218,829 +0.16(+2.84%)
Feb 06, 2012 5.332 5.482 5.332 5.472 224,000 +0.16(+2.92%)
Feb 03, 2012 5.254 5.332 5.239 5.316 236,818 +0.07(+1.28%)
Feb 02, 2012 5.228 5.275 5.228 5.249 59,129 +0.02(+0.40%)
Feb 01, 2012 5.239 5.275 5.192 5.228 147,836 -0.02(-0.30%)
Jan 31, 2012 5.233 5.275 5.223 5.244 92,426 +0.04(+0.70%)
Jan 30, 2012 5.259 5.259 5.088 5.208 43,462 -0.04(-0.79%)
Jan 27, 2012 5.296 5.316 5.233 5.249 51,436 -0.08(-1.55%)
Jan 26, 2012 5.228 5.389 5.228 5.332 126,930 +0.09(+1.68%)
Jan 25, 2012 5.270 5.332 5.244 5.244 34,896 -0.09(-1.65%)
Jan 24, 2012 5.347 5.399 5.275 5.332 19,291 -0.02(-0.39%)
Jan 23, 2012 5.306 5.384 5.290 5.352 43,454 +0.05(+0.98%)
Jan 20, 2012 5.197 5.301 5.182 5.301 35,644 +0.12(+2.30%)
Jan 19, 2012 5.358 5.383 5.176 5.182 25,501 -0.18(-3.29%)
Jan 18, 2012 5.332 5.384 5.327 5.358 19,592 +0.05(+0.88%)
Jan 17, 2012 5.296 5.337 5.275 5.311 22,034 +0.04(+0.69%)
Jan 13, 2012 5.394 5.446 5.218 5.275 10,113 -0.12(-2.21%)
Jan 12, 2012 5.461 5.472 5.363 5.394 31,285 -0.08(-1.42%)
Jan 11, 2012 5.239 5.528 5.225 5.472 39,612 +0.24(+4.55%)
Jan 10, 2012 5.249 5.285 5.176 5.233 21,823 +0.01(+0.20%)
Jan 09, 2012 5.254 5.342 5.213 5.223 18,452 -0.09(-1.75%)
Jan 06, 2012 5.358 5.420 5.296 5.316 28,135 -0.02(-0.39%)
Jan 05, 2012 5.425 5.513 5.239 5.337 79,030 -0.08(-1.43%)
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.