Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.630 -0.020 (-0.21%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Sep 28, 2012 3.766 3.826 3.674 3.782 56,618 +0.03(+0.87%)
Sep 27, 2012 3.571 3.777 3.571 3.750 106,474 +0.21(+5.80%)
Sep 26, 2012 3.571 3.571 3.522 3.544 15,705 -0.01(-0.15%)
Sep 25, 2012 3.550 3.571 3.523 3.550 83,244 -0.01(-0.15%)
Sep 24, 2012 3.658 3.685 3.544 3.555 169,088 -0.06(-1.65%)
Sep 21, 2012 3.658 3.690 3.544 3.615 249,091 -0.04(-1.18%)
Sep 20, 2012 3.674 3.690 3.642 3.658 256,615 -0.05(-1.46%)
Sep 19, 2012 3.690 3.765 3.663 3.712 89,269 +0.00(+0.00%)
Sep 18, 2012 3.723 3.761 3.652 3.712 137,730 -0.02(-0.58%)
Sep 17, 2012 3.755 3.755 3.723 3.734 26,037 -0.02(-0.43%)
Sep 14, 2012 3.744 3.755 3.696 3.750 38,026 +0.04(+1.18%)
Sep 13, 2012 3.652 3.723 3.652 3.706 33,289 +0.03(+0.87%)
Sep 12, 2012 3.669 3.707 3.620 3.674 50,020 +0.04(+1.04%)
Sep 11, 2012 3.642 3.755 3.636 3.636 66,624 -0.03(-0.74%)
Sep 10, 2012 3.631 3.674 3.631 3.663 45,350 +0.05(+1.50%)
Sep 07, 2012 3.658 3.690 3.609 3.609 153,389 -0.07(-1.91%)
Sep 06, 2012 3.755 3.755 3.669 3.679 187,455 -0.07(-1.88%)
Sep 05, 2012 3.723 3.750 3.669 3.750 65,106 +0.06(+1.76%)
Sep 04, 2012 3.679 3.717 3.652 3.685 49,220 +0.02(+0.44%)
Aug 31, 2012 3.636 3.669 3.571 3.669 134,695 +0.05(+1.50%)
Aug 30, 2012 3.620 3.652 3.580 3.615 24,158 +0.02(+0.45%)
Aug 29, 2012 3.658 3.669 3.593 3.598 144,226 -0.08(-2.06%)
Aug 27, 2012 3.755 3.755 3.636 3.674 61,259 -0.07(-1.88%)
Aug 24, 2012 3.717 3.755 3.717 3.744 37,479 -0.01(-0.29%)
Aug 23, 2012 3.723 3.761 3.690 3.755 68,058 +0.07(+1.91%)
Aug 22, 2012 3.836 3.836 3.625 3.685 175,592 -0.12(-3.27%)
Aug 21, 2012 3.826 3.842 3.782 3.809 103,662 +0.02(+0.43%)
Aug 20, 2012 3.853 3.853 3.777 3.793 37,170 -0.02(-0.57%)
Aug 17, 2012 3.836 3.858 3.788 3.815 37,579 +0.01(+0.28%)
Aug 16, 2012 3.782 3.842 3.761 3.804 80,104 -0.02(-0.43%)
Aug 15, 2012 3.793 3.820 3.788 3.820 20,342 +0.03(+0.71%)
Aug 14, 2012 3.853 3.853 3.788 3.793 32,014 +0.01(+0.14%)
Aug 13, 2012 3.788 3.825 3.771 3.788 17,725 +0.02(+0.43%)
Aug 10, 2012 3.907 3.907 3.755 3.771 195,093 -0.11(-2.92%)
Aug 09, 2012 3.977 4.010 3.874 3.885 73,924 -0.09(-2.31%)
Aug 08, 2012 3.977 3.988 3.912 3.977 68,379 +0.00(+0.00%)
Aug 07, 2012 3.972 3.977 3.912 3.977 134,762 +0.05(+1.24%)
Aug 06, 2012 3.871 3.928 3.847 3.928 88,710 +0.05(+1.26%)
Aug 03, 2012 3.793 3.939 3.777 3.880 137,340 +0.09(+2.43%)
Aug 02, 2012 3.779 3.788 3.761 3.788 35,302 +0.01(+0.29%)
Aug 01, 2012 3.766 3.788 3.758 3.777 27,586 -0.01(-0.29%)
Jul 31, 2012 3.761 3.788 3.761 3.788 24,942 +0.02(+0.57%)
Jul 30, 2012 3.793 3.804 3.744 3.766 259,769 -0.01(-0.14%)
Jul 27, 2012 3.761 3.788 3.739 3.771 55,271 -0.01(-0.14%)
Jul 26, 2012 3.853 3.853 3.690 3.777 65,829 +0.01(+0.29%)
Jul 25, 2012 3.723 3.788 3.679 3.766 25,840 +0.02(+0.58%)
Jul 24, 2012 3.761 3.777 3.652 3.744 38,799 +0.03(+0.87%)
Jul 23, 2012 3.847 3.934 3.587 3.712 444,608 -0.11(-2.83%)
Jul 20, 2012 3.831 3.896 3.761 3.820 91,828 -0.04(-0.98%)
Jul 19, 2012 3.858 3.869 3.674 3.858 47,389 -0.03(-0.70%)
Jul 18, 2012 3.761 3.890 3.761 3.885 30,458 +0.14(+3.76%)
Jul 17, 2012 3.853 3.895 3.669 3.744 120,738 -0.10(-2.67%)
Jul 16, 2012 3.923 3.923 3.788 3.847 10,901 -0.05(-1.25%)
Jul 13, 2012 3.847 3.896 3.847 3.896 13,746 +0.03(+0.70%)
Jul 12, 2012 3.853 3.901 3.815 3.869 44,321 -0.03(-0.69%)
Jul 11, 2012 3.880 3.923 3.842 3.896 16,048 +0.01(+0.14%)
Jul 10, 2012 3.804 3.907 3.804 3.890 51,281 +0.15(+3.90%)
Jul 09, 2012 3.804 3.804 3.717 3.744 23,426 -0.02(-0.57%)
Jul 06, 2012 3.858 3.858 3.723 3.766 41,495 -0.08(-2.11%)
Jul 05, 2012 3.896 3.896 3.815 3.847 28,586 -0.05(-1.25%)
Jul 03, 2012 3.896 3.896 3.831 3.896 11,996 +0.02(+0.56%)
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.