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 )

10.73 -0.16 (-1.47%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 3, 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 (%)
Jun 29, 2012 3.637 3.739 3.606 3.632 90,030 +0.01(+0.28%)
Jun 28, 2012 3.744 3.744 3.593 3.621 62,562 -0.10(-2.62%)
Jun 27, 2012 3.673 3.759 3.662 3.719 105,414 +0.05(+1.26%)
Jun 26, 2012 3.734 3.775 3.611 3.673 90,713 -0.03(-0.69%)
Jun 25, 2012 3.919 3.924 3.647 3.698 139,338 -0.25(-6.23%)
Jun 22, 2012 3.755 3.975 3.750 3.944 247,194 +0.20(+5.34%)
Jun 21, 2012 3.755 3.851 3.724 3.744 51,904 -0.02(-0.41%)
Jun 20, 2012 3.755 3.806 3.678 3.760 124,686 -0.01(-0.14%)
Jun 19, 2012 3.739 3.790 3.703 3.765 110,140 +0.04(+1.10%)
Jun 18, 2012 3.790 3.801 3.565 3.724 565,535 -0.17(-4.34%)
Jun 15, 2012 3.478 3.893 3.319 3.893 1,459,071 +0.39(+11.11%)
Jun 14, 2012 3.575 3.632 3.411 3.504 198,907 -0.03(-0.87%)
Jun 13, 2012 3.580 3.606 3.507 3.534 63,432 -0.08(-2.13%)
Jun 12, 2012 3.857 3.857 3.544 3.611 352,581 -0.28(-7.24%)
Jun 11, 2012 3.632 3.903 3.550 3.893 380,898 +0.26(+7.04%)
Jun 08, 2012 3.365 3.647 3.360 3.637 209,826 +0.27(+8.07%)
Jun 07, 2012 3.386 3.460 3.304 3.365 137,657 +0.05(+1.39%)
Jun 06, 2012 3.417 3.452 3.254 3.319 95,553 -0.13(-3.86%)
Jun 05, 2012 3.401 3.488 3.401 3.452 21,148 +0.09(+2.59%)
Jun 04, 2012 3.422 3.488 3.258 3.365 103,129 -0.10(-2.95%)
Jun 01, 2012 3.550 3.550 3.427 3.468 104,687 -0.05(-1.31%)
May 31, 2012 3.616 3.616 3.473 3.514 62,813 -0.06(-1.72%)
May 30, 2012 3.616 3.703 3.509 3.575 54,749 -0.11(-3.06%)
May 29, 2012 3.714 3.739 3.586 3.688 86,438 -0.03(-0.69%)
May 25, 2012 3.586 3.806 3.586 3.714 38,324 +0.13(+3.72%)
May 24, 2012 3.591 3.596 3.504 3.580 76,112 +0.01(+0.14%)
May 23, 2012 3.770 3.790 3.555 3.575 68,164 -0.22(-5.80%)
May 22, 2012 3.924 3.970 3.744 3.796 74,906 -0.17(-4.39%)
May 21, 2012 3.985 4.031 3.852 3.970 58,737 -0.05(-1.15%)
May 18, 2012 4.113 4.113 3.913 4.016 105,911 -0.07(-1.75%)
May 17, 2012 3.970 4.118 3.924 4.088 213,994 +0.08(+2.05%)
May 16, 2012 4.016 4.047 3.934 4.006 69,383 -0.02(-0.51%)
May 15, 2012 4.129 4.129 3.995 4.026 150,620 -0.07(-1.75%)
May 14, 2012 3.995 4.108 3.980 4.098 69,365 +0.00(+0.00%)
May 11, 2012 4.098 4.108 4.052 4.098 106,292 +0.00(+0.00%)
May 10, 2012 4.154 4.154 4.062 4.098 37,719 -0.04(-0.87%)
May 09, 2012 3.888 4.154 3.770 4.134 288,861 +0.26(+6.75%)
May 08, 2012 3.586 3.903 3.560 3.872 209,728 +0.29(+8.00%)
May 07, 2012 3.642 3.652 3.524 3.586 82,400 -0.03(-0.71%)
May 04, 2012 3.908 3.934 3.586 3.611 303,150 -0.30(-7.60%)
May 03, 2012 3.995 4.036 3.893 3.908 89,247 -0.07(-1.80%)
May 02, 2012 4.036 4.072 3.980 3.980 40,431 -0.12(-3.00%)
May 01, 2012 4.036 4.113 4.036 4.103 28,178 +0.07(+1.65%)
Apr 30, 2012 4.154 4.154 4.021 4.036 53,892 -0.09(-2.23%)
Apr 27, 2012 4.006 4.129 4.006 4.129 40,878 +0.13(+3.33%)
Apr 26, 2012 4.170 4.195 3.993 3.995 92,740 -0.20(-4.76%)
Apr 25, 2012 4.292 4.364 4.108 4.195 111,774 -0.03(-0.61%)
Apr 24, 2012 4.364 4.538 4.180 4.221 130,318 -0.16(-3.63%)
Apr 23, 2012 4.374 4.436 4.197 4.380 1,194,494 -0.10(-2.17%)
Apr 20, 2012 4.390 4.490 4.359 4.477 92,429 +0.10(+2.34%)
Apr 19, 2012 4.364 4.441 4.354 4.374 108,192 -0.01(-0.12%)
Apr 18, 2012 4.354 4.451 4.354 4.380 69,904 -0.03(-0.58%)
Apr 17, 2012 4.554 4.554 4.359 4.405 145,298 -0.22(-4.76%)
Apr 16, 2012 4.687 4.718 4.559 4.625 53,415 -0.04(-0.88%)
Apr 13, 2012 4.723 4.723 4.523 4.666 100,086 -0.03(-0.55%)
Apr 12, 2012 4.564 4.692 4.564 4.692 93,155 +0.18(+4.09%)
Apr 11, 2012 4.364 4.579 4.358 4.508 77,364 +0.21(+4.89%)
Apr 10, 2012 4.559 4.641 4.298 4.298 109,921 -0.27(-5.84%)
Apr 09, 2012 4.615 4.718 4.559 4.564 47,014 -0.13(-2.84%)
Apr 05, 2012 4.651 4.768 4.644 4.697 39,892 +0.03(+0.55%)
Apr 04, 2012 4.702 4.743 4.620 4.672 38,551 -0.01(-0.11%)
Apr 03, 2012 4.948 4.948 4.615 4.677 280,834 -0.28(-5.58%)
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.