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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2013 5.118 5.177 5.118 5.147 32,428 +0.03(+0.58%)
Apr 29, 2013 5.171 5.183 5.094 5.118 26,420 -0.05(-0.93%)
Apr 26, 2013 5.201 5.213 5.124 5.165 30,809 -0.05(-0.92%)
Apr 25, 2013 5.219 5.249 5.195 5.213 21,483 +0.01(+0.11%)
Apr 24, 2013 5.171 5.273 5.159 5.207 17,117 +0.05(+0.93%)
Apr 23, 2013 5.141 5.201 5.112 5.159 48,855 +0.02(+0.47%)
Apr 22, 2013 5.136 5.285 5.052 5.136 40,456 -0.03(-0.58%)
Apr 19, 2013 5.112 5.171 5.094 5.165 22,438 +0.00(+0.00%)
Apr 18, 2013 5.219 5.225 5.034 5.165 35,240 -0.02(-0.35%)
Apr 17, 2013 5.416 5.416 5.136 5.183 70,603 -0.21(-3.98%)
Apr 16, 2013 5.476 5.490 5.386 5.398 78,581 -0.07(-1.20%)
Apr 15, 2013 5.524 5.530 5.460 5.464 80,354 -0.10(-1.72%)
Apr 12, 2013 5.583 5.613 5.476 5.559 71,740 -0.04(-0.64%)
Apr 11, 2013 5.679 5.691 5.577 5.595 69,950 -0.10(-1.68%)
Apr 10, 2013 5.607 5.691 5.607 5.691 98,636 +0.07(+1.28%)
Apr 09, 2013 5.625 5.655 5.583 5.619 191,314 +0.04(+0.64%)
Apr 08, 2013 5.368 5.613 5.368 5.583 93,312 +0.21(+3.89%)
Apr 05, 2013 5.404 5.411 5.374 5.374 136,581 -0.05(-0.99%)
Apr 04, 2013 5.410 5.428 5.404 5.428 17,740 -0.01(-0.22%)
Apr 03, 2013 5.571 5.571 5.380 5.440 95,133 -0.14(-2.57%)
Apr 02, 2013 5.697 5.697 5.565 5.583 109,646 -0.10(-1.79%)
Apr 01, 2013 5.661 5.709 5.572 5.685 138,100 +0.05(+0.95%)
Mar 28, 2013 5.500 5.631 5.500 5.631 35,449 +0.14(+2.50%)
Mar 27, 2013 5.470 5.494 5.458 5.494 57,604 +0.02(+0.44%)
Mar 26, 2013 5.500 5.518 5.464 5.470 38,539 -0.01(-0.22%)
Mar 25, 2013 5.470 5.482 5.441 5.482 71,447 +0.07(+1.32%)
Mar 22, 2013 5.470 5.488 5.303 5.410 72,480 -0.08(-1.52%)
Mar 21, 2013 5.494 5.530 5.428 5.494 29,240 -0.03(-0.54%)
Mar 20, 2013 5.410 5.577 5.398 5.524 327,493 +0.12(+2.21%)
Mar 19, 2013 5.500 5.500 5.374 5.404 93,754 -0.07(-1.31%)
Mar 18, 2013 5.482 5.504 5.422 5.476 28,855 -0.02(-0.33%)
Mar 15, 2013 5.458 5.518 5.374 5.494 89,724 +0.02(+0.33%)
Mar 14, 2013 5.410 5.488 5.315 5.476 40,244 +0.08(+1.44%)
Mar 13, 2013 5.374 5.470 5.345 5.398 150,375 +0.03(+0.56%)
Mar 12, 2013 5.327 5.488 5.327 5.368 151,388 +0.06(+1.12%)
Mar 11, 2013 5.488 5.542 5.279 5.309 67,841 -0.17(-3.16%)
Mar 08, 2013 5.518 5.721 5.434 5.482 207,459 +0.02(+0.33%)
Mar 07, 2013 5.356 5.506 5.345 5.464 297,742 +0.10(+1.78%)
Mar 06, 2013 5.374 5.458 5.305 5.368 221,906 +0.05(+1.01%)
Mar 05, 2013 5.058 5.362 5.058 5.315 255,388 +0.26(+5.20%)
Mar 04, 2013 4.909 5.082 4.909 5.052 54,066 +0.10(+1.93%)
Mar 01, 2013 4.903 5.004 4.795 4.956 48,984 +0.02(+0.48%)
Feb 28, 2013 5.106 5.124 4.897 4.932 62,313 -0.04(-0.72%)
Feb 27, 2013 4.932 5.112 4.932 4.968 443,954 +0.06(+1.22%)
Feb 26, 2013 4.897 5.076 4.897 4.909 60,979 +0.02(+0.37%)
Feb 25, 2013 4.944 4.962 4.891 4.891 67,389 -0.07(-1.33%)
Feb 22, 2013 5.004 5.004 4.903 4.956 27,133 -0.01(-0.24%)
Feb 21, 2013 4.897 5.124 4.897 4.968 163,944 +0.05(+0.97%)
Feb 20, 2013 4.968 4.980 4.915 4.921 44,037 -0.06(-1.20%)
Feb 19, 2013 4.944 4.986 4.897 4.980 32,325 +0.06(+1.21%)
Feb 15, 2013 4.998 5.016 4.897 4.921 40,225 -0.07(-1.44%)
Feb 14, 2013 4.938 5.028 4.927 4.992 31,000 +0.05(+0.97%)
Feb 13, 2013 5.076 5.076 4.909 4.944 82,891 -0.14(-2.82%)
Feb 12, 2013 5.076 5.106 5.034 5.088 31,852 -0.01(-0.23%)
Feb 11, 2013 5.058 5.147 5.026 5.100 47,167 +0.06(+1.18%)
Feb 08, 2013 5.136 5.136 5.040 5.040 33,264 -0.08(-1.52%)
Feb 07, 2013 5.291 5.291 5.118 5.118 32,780 -0.17(-3.16%)
Feb 06, 2013 5.165 5.333 5.147 5.285 52,338 +0.15(+2.91%)
Feb 04, 2013 5.195 5.201 5.076 5.136 64,643 -0.07(-1.26%)
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.