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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Dec 04, 2012 4.174 4.180 4.108 4.108 56,338 -0.13(-3.10%)
Nov 30, 2012 4.311 4.311 4.240 4.240 52,996 -0.04(-0.98%)
Nov 29, 2012 4.294 4.297 4.252 4.282 34,959 +0.05(+1.13%)
Nov 28, 2012 4.222 4.263 4.204 4.234 58,921 +0.03(+0.71%)
Nov 27, 2012 4.216 4.323 4.025 4.204 110,236 -0.00(-0.03%)
Nov 26, 2012 4.210 4.210 4.128 4.205 156,362 +0.03(+0.65%)
Nov 23, 2012 4.090 4.189 4.079 4.178 53,714 +0.06(+1.46%)
Nov 21, 2012 4.205 4.210 4.074 4.118 224,498 -0.09(-2.08%)
Nov 20, 2012 4.200 4.232 4.200 4.205 23,980 +0.00(+0.00%)
Nov 19, 2012 4.320 4.320 4.200 4.205 50,985 -0.02(-0.39%)
Nov 16, 2012 4.183 4.232 4.183 4.221 42,282 +0.00(+0.00%)
Nov 15, 2012 4.265 4.279 4.156 4.221 78,241 -0.05(-1.15%)
Nov 14, 2012 4.484 4.484 4.238 4.271 52,203 -0.16(-3.58%)
Nov 13, 2012 4.303 4.484 4.265 4.429 137,074 +0.12(+2.79%)
Nov 12, 2012 4.167 4.309 4.156 4.309 27,989 +0.14(+3.41%)
Nov 09, 2012 4.101 4.183 3.992 4.167 128,452 +0.09(+2.14%)
Nov 08, 2012 3.975 4.096 3.970 4.079 136,458 +0.11(+2.75%)
Nov 07, 2012 4.046 4.107 3.937 3.970 122,523 -0.09(-2.29%)
Nov 06, 2012 4.068 4.074 4.046 4.063 36,701 -0.02(-0.54%)
Nov 05, 2012 4.030 4.118 3.975 4.085 113,302 +0.08(+1.91%)
Nov 02, 2012 4.003 4.008 3.921 4.008 15,815 +0.03(+0.69%)
Nov 01, 2012 3.937 3.981 3.921 3.981 52,496 +0.03(+0.83%)
Oct 31, 2012 3.943 3.997 3.899 3.948 48,198 +0.01(+0.14%)
Oct 26, 2012 3.937 3.943 3.943 3.943 21,579 -0.04(-0.96%)
Oct 25, 2012 3.997 4.003 3.954 3.981 17,479 -0.02(-0.55%)
Oct 24, 2012 4.025 4.025 3.975 4.003 25,377 -0.01(-0.14%)
Oct 23, 2012 4.014 4.046 3.975 4.008 20,835 +0.00(+0.00%)
Oct 19, 2012 4.074 4.074 3.954 4.008 28,446 -0.07(-1.74%)
Oct 18, 2012 4.074 4.090 4.074 4.079 31,377 +0.01(+0.13%)
Oct 17, 2012 4.063 4.074 4.049 4.074 74,589 +0.01(+0.27%)
Oct 16, 2012 4.074 4.085 4.052 4.063 220,349 +0.01(+0.13%)
Oct 15, 2012 4.118 4.128 4.052 4.057 30,264 -0.02(-0.40%)
Oct 12, 2012 4.118 4.183 4.046 4.074 380,525 -0.08(-1.84%)
Oct 11, 2012 4.232 4.243 4.118 4.150 108,131 -0.03(-0.65%)
Oct 10, 2012 4.200 4.243 4.172 4.178 124,394 -0.03(-0.78%)
Oct 09, 2012 4.216 4.265 4.145 4.210 113,302 -0.03(-0.77%)
Oct 08, 2012 4.243 4.260 4.227 4.243 16,393 +0.03(+0.65%)
Oct 05, 2012 4.254 4.260 4.177 4.216 87,348 +0.01(+0.26%)
Oct 04, 2012 4.090 4.216 4.085 4.205 30,121 +0.14(+3.50%)
Oct 03, 2012 3.992 4.085 3.982 4.063 186,687 +0.08(+2.06%)
Oct 02, 2012 3.910 4.079 3.910 3.981 173,063 +0.10(+2.68%)
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.