Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Propiedades ADR (NQ: IRCP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, May 27, 2022 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 30, 2015 32.00 32.00 32.00 32.00 103 -1.00(-3.03%)
Jun 29, 2015 33.00 33.00 33.00 33.00 105 +0.51(+1.57%)
Jun 24, 2015 29.34 32.49 32.49 32.49 3 -0.01(-0.03%)
Jun 22, 2015 32.50 32.50 32.50 32.50 900 +2.50(+8.33%)
Jun 19, 2015 30.00 30.00 30.00 30.00 485 -2.37(-7.32%)
Jun 17, 2015 32.37 32.37 32.37 32.37 99 -0.08(-0.25%)
Jun 15, 2015 32.45 32.45 32.45 32.45 300 -0.35(-1.07%)
Jun 10, 2015 32.80 32.80 32.80 32.80 300 +0.05(+0.15%)
Jun 08, 2015 32.50 32.75 32.75 32.75 800 +0.75(+2.34%)
Jun 05, 2015 32.34 32.34 32.00 32.00 800 -0.34(-1.05%)
Jun 04, 2015 32.34 32.34 32.34 32.34 199 +0.34(+1.06%)
Jun 03, 2015 32.00 32.00 32.00 32.00 490 -1.00(-3.03%)
Jun 02, 2015 32.00 33.00 32.00 33.00 670 +0.99(+3.09%)
Jun 01, 2015 31.61 32.01 31.60 32.01 425 -2.74(-7.88%)
May 29, 2015 31.40 34.75 31.40 34.75 2,446 +3.35(+10.67%)
May 28, 2015 31.00 31.40 31.00 31.40 2,500 -0.05(-0.16%)
May 27, 2015 30.00 31.45 30.00 31.45 1,841 +2.15(+7.34%)
May 21, 2015 29.30 29.30 29.30 29.30 400 -1.73(-5.58%)
May 19, 2015 31.03 31.03 31.03 31.03 5 -0.37(-1.18%)
May 18, 2015 30.95 31.40 30.95 31.40 3,323 -0.09(-0.29%)
May 14, 2015 31.49 31.49 31.49 31.49 100 -0.42(-1.32%)
May 12, 2015 31.90 31.91 31.91 31.91 800 +0.15(+0.47%)
May 11, 2015 31.00 31.76 31.00 31.76 741 +0.76(+2.45%)
May 08, 2015 31.00 31.00 31.00 31.00 103 +1.00(+3.33%)
May 07, 2015 29.20 31.00 29.20 30.00 7,747 -0.51(-1.67%)
May 05, 2015 29.53 30.51 30.51 30.51 37 -1.09(-3.45%)
May 04, 2015 29.06 32.19 29.06 31.60 887 +2.60(+8.97%)
May 01, 2015 29.00 29.00 29.00 29.00 200 -2.00(-6.45%)
Apr 27, 2015 28.73 31.00 31.00 31.00 1,100 +0.00(+0.00%)
Apr 24, 2015 31.00 31.00 31.00 31.00 271 +0.00(+0.00%)
Apr 23, 2015 31.00 31.00 31.00 31.00 380 +0.00(+0.00%)
Apr 22, 2015 30.00 31.12 30.00 31.00 2,717 +1.00(+3.33%)
Apr 21, 2015 29.55 30.10 29.55 30.00 3,331 -0.85(-2.76%)
Apr 20, 2015 30.34 31.77 30.05 30.85 2,712 +1.80(+6.20%)
Apr 17, 2015 29.05 29.05 29.05 29.05 307 -1.95(-6.29%)
Apr 16, 2015 31.00 31.00 31.00 31.00 550 -2.00(-6.06%)
Apr 13, 2015 33.00 33.00 33.00 33.00 70 -2.00(-5.71%)
Apr 10, 2015 32.95 35.00 32.95 35.00 3,026 +3.00(+9.38%)
Apr 09, 2015 31.72 33.00 31.70 32.00 1,951 +2.00(+6.67%)
Apr 07, 2015 30.22 30.00 30.00 30.00 51 -4.74(-13.64%)
Apr 06, 2015 34.82 34.82 34.74 34.74 520 +5.74(+19.79%)
Apr 02, 2015 29.00 29.00 29.00 29.00 200 -0.75(-2.52%)
Mar 31, 2015 30.05 29.75 29.75 29.75 6 -0.25(-0.83%)
Mar 30, 2015 30.00 30.00 30.00 30.00 1,104 -7.50(-20.00%)
Mar 24, 2015 30.99 37.50 37.50 37.50 10 +0.00(+0.00%)
Mar 23, 2015 37.00 37.50 37.00 37.50 1,466 -0.50(-1.32%)
Mar 19, 2015 38.00 38.00 38.00 38.00 195 +2.75(+7.80%)
Mar 18, 2015 33.00 35.25 33.00 35.25 828 +0.14(+0.40%)
Mar 17, 2015 28.00 35.11 27.96 35.11 8,689 +5.11(+17.03%)
Mar 16, 2015 25.55 30.00 23.78 30.00 1,201 -2.00(-6.25%)
Mar 12, 2015 30.01 32.00 32.00 32.00 52 +3.00(+10.34%)
Mar 11, 2015 27.45 29.00 27.45 29.00 1,603 +2.00(+7.41%)
Mar 10, 2015 27.00 27.00 27.00 27.00 517 +0.00(+0.00%)
Mar 09, 2015 25.00 27.00 25.00 27.00 2,645 +2.00(+8.00%)
Mar 06, 2015 25.00 25.00 25.00 25.00 1,215 +0.00(+0.00%)
Mar 03, 2015 25.00 25.00 25.00 25.00 20 +0.50(+2.04%)
Mar 02, 2015 24.50 24.50 24.50 24.50 945 -0.00(-0.00%)
Feb 27, 2015 25.00 25.00 24.50 24.50 1,119 +0.50(+2.09%)
Feb 25, 2015 24.00 24.00 24.00 24.00 8 +0.50(+2.13%)
Feb 24, 2015 23.50 23.50 23.50 23.50 156 +0.00(+0.00%)
Feb 23, 2015 23.20 23.65 23.20 23.50 5,901 +0.49(+2.13%)
Feb 20, 2015 23.06 23.06 23.01 23.01 1,353 +0.01(+0.04%)
Feb 19, 2015 23.00 23.00 23.00 23.00 1,155 -1.00(-4.17%)
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.