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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2012 3.655 3.655 3.510 3.551 62,156 -0.06(-1.72%)
May 30, 2012 3.655 3.743 3.546 3.613 54,176 -0.11(-3.06%)
May 29, 2012 3.753 3.779 3.624 3.727 85,533 -0.03(-0.69%)
May 25, 2012 3.624 3.846 3.624 3.753 37,923 +0.13(+3.72%)
May 24, 2012 3.629 3.634 3.541 3.618 75,315 +0.01(+0.14%)
May 23, 2012 3.810 3.831 3.592 3.613 67,451 -0.22(-5.80%)
May 22, 2012 3.965 4.012 3.784 3.836 74,122 -0.18(-4.39%)
May 21, 2012 4.027 4.074 3.893 4.012 58,122 -0.05(-1.15%)
May 18, 2012 4.157 4.157 3.955 4.058 104,803 -0.07(-1.75%)
May 17, 2012 4.012 4.162 3.965 4.131 211,754 +0.08(+2.05%)
May 16, 2012 4.058 4.089 3.976 4.048 68,656 -0.02(-0.51%)
May 15, 2012 4.172 4.172 4.038 4.069 149,043 -0.07(-1.75%)
May 14, 2012 4.038 4.152 4.022 4.141 68,639 +0.00(+0.00%)
May 11, 2012 4.141 4.152 4.095 4.141 105,180 +0.00(+0.00%)
May 10, 2012 4.198 4.198 4.105 4.141 37,324 -0.04(-0.87%)
May 09, 2012 3.929 4.198 3.810 4.177 285,838 +0.26(+6.75%)
May 08, 2012 3.624 3.944 3.598 3.913 207,533 +0.29(+8.00%)
May 07, 2012 3.680 3.691 3.561 3.624 81,538 -0.03(-0.71%)
May 04, 2012 3.950 3.976 3.624 3.649 299,977 -0.30(-7.60%)
May 03, 2012 4.038 4.079 3.934 3.950 88,313 -0.07(-1.80%)
May 02, 2012 4.079 4.115 4.022 4.022 40,008 -0.12(-3.00%)
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.