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 )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 5.064 5.123 5.064 5.094 32,771 +0.03(+0.58%)
Apr 29, 2013 5.117 5.129 5.040 5.064 26,699 -0.05(-0.92%)
Apr 26, 2013 5.147 5.159 5.070 5.111 31,135 -0.05(-0.92%)
Apr 25, 2013 5.164 5.194 5.141 5.159 21,710 +0.01(+0.11%)
Apr 24, 2013 5.117 5.218 5.105 5.153 17,298 +0.05(+0.93%)
Apr 23, 2013 5.088 5.147 5.058 5.105 49,371 +0.02(+0.46%)
Apr 22, 2013 5.082 5.229 4.999 5.082 40,884 -0.03(-0.58%)
Apr 19, 2013 5.058 5.117 5.040 5.111 22,675 +0.00(+0.00%)
Apr 18, 2013 5.164 5.170 4.981 5.111 35,613 -0.02(-0.35%)
Apr 17, 2013 5.359 5.359 5.082 5.129 71,350 -0.21(-3.98%)
Apr 16, 2013 5.419 5.432 5.330 5.342 79,412 -0.07(-1.20%)
Apr 15, 2013 5.466 5.472 5.403 5.407 81,204 -0.09(-1.72%)
Apr 12, 2013 5.525 5.554 5.419 5.501 72,499 -0.04(-0.64%)
Apr 11, 2013 5.619 5.631 5.519 5.537 70,690 -0.09(-1.68%)
Apr 10, 2013 5.549 5.631 5.549 5.631 99,679 +0.07(+1.28%)
Apr 09, 2013 5.566 5.596 5.525 5.560 193,338 +0.04(+0.64%)
Apr 08, 2013 5.312 5.554 5.312 5.525 94,299 +0.21(+3.89%)
Apr 05, 2013 5.348 5.354 5.318 5.318 138,026 -0.05(-0.99%)
Apr 04, 2013 5.354 5.371 5.348 5.371 17,928 -0.01(-0.22%)
Apr 03, 2013 5.513 5.513 5.324 5.383 96,139 -0.14(-2.57%)
Apr 02, 2013 5.637 5.637 5.507 5.525 110,806 -0.10(-1.79%)
Apr 01, 2013 5.602 5.649 5.514 5.625 139,560 +0.05(+0.95%)
Mar 28, 2013 5.442 5.572 5.442 5.572 35,824 +0.14(+2.50%)
Mar 27, 2013 5.413 5.436 5.401 5.436 58,214 +0.02(+0.44%)
Mar 26, 2013 5.442 5.460 5.407 5.413 38,947 -0.01(-0.22%)
Mar 25, 2013 5.413 5.424 5.384 5.424 72,203 +0.07(+1.32%)
Mar 22, 2013 5.413 5.430 5.247 5.354 73,247 -0.08(-1.52%)
Mar 21, 2013 5.436 5.472 5.371 5.436 29,549 -0.03(-0.54%)
Mar 20, 2013 5.354 5.519 5.342 5.466 330,957 +0.12(+2.21%)
Mar 19, 2013 5.442 5.442 5.318 5.348 94,746 -0.07(-1.31%)
Mar 18, 2013 5.424 5.446 5.365 5.419 29,160 -0.02(-0.33%)
Mar 15, 2013 5.401 5.460 5.318 5.436 90,673 +0.02(+0.33%)
Mar 14, 2013 5.354 5.430 5.259 5.419 40,669 +0.08(+1.44%)
Mar 13, 2013 5.318 5.413 5.289 5.342 151,965 +0.03(+0.56%)
Mar 12, 2013 5.271 5.430 5.271 5.312 152,989 +0.06(+1.12%)
Mar 11, 2013 5.430 5.484 5.224 5.253 68,559 -0.17(-3.16%)
Mar 08, 2013 5.460 5.661 5.377 5.424 209,653 +0.02(+0.33%)
Mar 07, 2013 5.300 5.448 5.289 5.407 300,892 +0.09(+1.78%)
Mar 06, 2013 5.318 5.401 5.250 5.312 224,253 +0.05(+1.01%)
Mar 05, 2013 5.005 5.306 5.005 5.259 258,089 +0.26(+5.20%)
Mar 04, 2013 4.857 5.029 4.857 4.999 54,638 +0.09(+1.93%)
Mar 01, 2013 4.851 4.952 4.745 4.904 49,502 +0.02(+0.48%)
Feb 28, 2013 5.052 5.070 4.845 4.881 62,973 -0.04(-0.72%)
Feb 27, 2013 4.881 5.058 4.881 4.916 448,650 +0.06(+1.22%)
Feb 26, 2013 4.845 5.023 4.845 4.857 61,624 +0.02(+0.37%)
Feb 25, 2013 4.893 4.910 4.840 4.840 68,102 -0.06(-1.33%)
Feb 22, 2013 4.952 4.952 4.851 4.904 27,420 -0.01(-0.24%)
Feb 21, 2013 4.845 5.070 4.845 4.916 165,678 +0.05(+0.97%)
Feb 20, 2013 4.916 4.928 4.863 4.869 44,503 -0.06(-1.20%)
Feb 19, 2013 4.893 4.934 4.845 4.928 32,666 +0.06(+1.21%)
Feb 15, 2013 4.946 4.964 4.845 4.869 40,651 -0.07(-1.44%)
Feb 14, 2013 4.887 4.975 4.875 4.940 31,328 +0.05(+0.97%)
Feb 13, 2013 5.023 5.023 4.857 4.893 83,768 -0.14(-2.82%)
Feb 12, 2013 5.023 5.052 4.981 5.034 32,189 -0.01(-0.23%)
Feb 11, 2013 5.005 5.094 4.974 5.046 47,666 +0.06(+1.18%)
Feb 08, 2013 5.082 5.082 4.987 4.987 33,616 -0.08(-1.52%)
Feb 07, 2013 5.235 5.235 5.064 5.064 33,127 -0.17(-3.16%)
Feb 06, 2013 5.111 5.277 5.094 5.229 52,891 +0.15(+2.91%)
Feb 04, 2013 5.141 5.147 5.023 5.082 65,327 -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.