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 (%)
Jul 31, 2013 4.658 4.679 4.604 4.646 32,311 +0.02(+0.52%)
Jul 30, 2013 4.646 4.700 4.622 4.622 25,859 -0.02(-0.39%)
Jul 29, 2013 4.634 4.723 4.634 4.640 57,648 -0.05(-1.15%)
Jul 26, 2013 4.700 4.783 4.694 4.694 14,572 +0.01(+0.13%)
Jul 25, 2013 4.753 4.783 4.682 4.688 73,781 -0.09(-1.88%)
Jul 24, 2013 4.759 4.819 4.741 4.777 19,551 +0.01(+0.25%)
Jul 23, 2013 4.777 4.807 4.741 4.765 41,933 -0.01(-0.25%)
Jul 22, 2013 4.676 4.801 4.616 4.777 56,878 +0.13(+2.83%)
Jul 19, 2013 4.658 4.658 4.580 4.646 48,902 +0.03(+0.65%)
Jul 18, 2013 4.485 4.616 4.485 4.616 67,262 +0.11(+2.38%)
Jul 17, 2013 4.491 4.556 4.473 4.509 42,885 +0.02(+0.53%)
Jul 16, 2013 4.419 4.526 4.419 4.485 53,321 -0.01(-0.13%)
Jul 15, 2013 4.503 4.544 4.464 4.491 29,416 -0.01(-0.27%)
Jul 12, 2013 4.509 4.544 4.497 4.503 18,228 +0.01(+0.13%)
Jul 11, 2013 4.455 4.503 4.383 4.497 63,703 +0.10(+2.17%)
Jul 10, 2013 4.353 4.401 4.300 4.401 44,409 +0.05(+1.24%)
Jul 09, 2013 4.252 4.389 4.347 4.347 73,656 +0.00(+0.00%)
Jul 08, 2013 4.419 4.419 4.204 4.347 95,992 -0.04(-0.95%)
Jul 05, 2013 4.407 4.407 4.329 4.389 58,390 -0.03(-0.68%)
Jul 03, 2013 4.383 4.443 4.300 4.419 29,565 +0.02(+0.54%)
Jul 02, 2013 4.473 4.497 4.366 4.395 45,807 -0.08(-1.87%)
Jul 01, 2013 4.491 4.499 4.473 4.479 43,985 +0.04(+0.94%)
Jun 28, 2013 4.443 4.473 4.413 4.437 77,363 -0.01(-0.13%)
Jun 27, 2013 4.425 4.497 4.407 4.443 114,985 +0.10(+2.20%)
Jun 26, 2013 4.419 4.419 4.287 4.347 89,707 -0.08(-1.75%)
Jun 25, 2013 4.216 4.461 4.210 4.425 81,829 +0.24(+5.86%)
Jun 24, 2013 4.300 4.329 4.102 4.180 257,230 -0.20(-4.50%)
Jun 21, 2013 4.685 4.864 4.252 4.377 2,627,722 +0.17(+3.97%)
Jun 20, 2013 4.305 4.305 4.180 4.210 425,538 -0.12(-2.76%)
Jun 19, 2013 4.718 4.718 4.329 4.329 452,389 -0.17(-3.72%)
Jun 18, 2013 4.526 4.634 4.407 4.497 381,590 -0.06(-1.31%)
Jun 17, 2013 4.526 4.604 4.520 4.556 298,062 +0.02(+0.53%)
Jun 14, 2013 4.932 4.950 4.479 4.532 432,990 -0.38(-7.66%)
Jun 13, 2013 5.094 5.094 4.783 4.909 244,089 -0.20(-3.86%)
Jun 12, 2013 5.261 5.285 5.014 5.106 267,433 -0.14(-2.73%)
Jun 11, 2013 5.303 5.422 5.195 5.249 106,647 -0.14(-2.55%)
Jun 10, 2013 5.321 5.386 5.315 5.386 50,353 +0.05(+0.89%)
Jun 07, 2013 5.428 5.428 5.225 5.339 62,416 -0.10(-1.76%)
Jun 06, 2013 5.398 5.434 5.356 5.434 49,166 +0.02(+0.44%)
Jun 05, 2013 5.350 5.434 5.273 5.410 83,342 -0.02(-0.44%)
Jun 04, 2013 5.577 5.583 5.404 5.434 26,401 -0.14(-2.57%)
Jun 03, 2013 5.613 5.715 5.524 5.577 73,664 -0.06(-1.06%)
May 31, 2013 5.422 5.637 5.422 5.637 289,468 +0.21(+3.96%)
May 30, 2013 5.327 5.422 5.291 5.422 59,329 +0.10(+1.91%)
May 29, 2013 5.345 5.368 5.303 5.321 58,249 -0.04(-0.67%)
May 28, 2013 5.345 5.374 5.327 5.356 47,063 +0.01(+0.22%)
May 24, 2013 5.368 5.368 5.268 5.345 45,341 -0.01(-0.22%)
May 23, 2013 5.345 5.362 5.208 5.356 50,546 +0.01(+0.11%)
May 22, 2013 5.434 5.440 5.323 5.350 92,709 +0.05(+0.90%)
May 21, 2013 5.165 5.315 5.165 5.303 33,257 +0.13(+2.42%)
May 20, 2013 5.374 5.386 5.165 5.177 311,489 -0.17(-3.13%)
May 17, 2013 5.410 5.422 5.243 5.345 70,563 -0.07(-1.21%)
May 16, 2013 5.386 5.434 5.339 5.410 33,770 -0.01(-0.11%)
May 15, 2013 5.345 5.446 5.345 5.416 128,014 +0.07(+1.23%)
May 13, 2013 5.380 5.392 5.241 5.350 59,266 -0.04(-0.78%)
May 10, 2013 5.404 5.416 5.368 5.392 19,527 +0.02(+0.33%)
May 09, 2013 5.374 5.416 5.339 5.374 76,248 +0.00(+0.00%)
May 08, 2013 5.315 5.374 5.309 5.374 111,174 +0.07(+1.35%)
May 07, 2013 5.243 5.315 5.243 5.303 40,373 +0.07(+1.25%)
May 06, 2013 5.213 5.279 5.165 5.237 69,282 +0.08(+1.62%)
May 03, 2013 5.124 5.153 5.130 5.153 39,654 +0.02(+0.35%)
May 02, 2013 5.153 5.189 5.124 5.136 49,627 -0.01(-0.23%)
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.