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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 5.537 5.655 5.527 5.604 378,929 +0.10(+1.77%)
Feb 28, 2012 5.547 5.547 5.225 5.506 164,073 -0.10(-1.83%)
Feb 27, 2012 5.588 5.660 5.588 5.609 34,480 -0.02(-0.36%)
Feb 24, 2012 5.635 5.640 5.583 5.629 28,690 -0.07(-1.26%)
Feb 23, 2012 5.747 5.783 5.635 5.701 28,436 -0.03(-0.54%)
Feb 22, 2012 5.706 5.742 5.665 5.732 38,316 +0.01(+0.18%)
Feb 21, 2012 5.696 5.747 5.696 5.722 97,866 -0.04(-0.62%)
Feb 17, 2012 5.583 5.762 5.583 5.757 43,476 +0.22(+3.88%)
Feb 16, 2012 5.414 5.588 5.414 5.542 155,553 +0.04(+0.74%)
Feb 15, 2012 5.532 5.558 5.471 5.501 63,374 +0.04(+0.75%)
Feb 14, 2012 5.465 5.486 5.414 5.460 17,566 +0.02(+0.38%)
Feb 13, 2012 5.465 5.521 5.378 5.440 44,597 +0.07(+1.38%)
Feb 10, 2012 5.455 5.455 5.343 5.366 51,373 -0.12(-2.10%)
Feb 09, 2012 5.568 5.568 5.440 5.481 168,844 -0.08(-1.38%)
Feb 08, 2012 5.568 5.624 5.373 5.558 76,296 -0.01(-0.18%)
Feb 07, 2012 5.435 5.635 5.179 5.568 221,143 +0.15(+2.84%)
Feb 06, 2012 5.276 5.424 5.276 5.414 226,370 +0.15(+2.92%)
Feb 03, 2012 5.199 5.276 5.184 5.261 239,323 +0.07(+1.28%)
Feb 02, 2012 5.173 5.220 5.173 5.194 59,754 +0.02(+0.40%)
Feb 01, 2012 5.184 5.220 5.138 5.173 149,400 -0.02(-0.30%)
Jan 31, 2012 5.179 5.220 5.168 5.189 93,403 +0.04(+0.70%)
Jan 30, 2012 5.204 5.204 5.035 5.153 43,921 -0.04(-0.79%)
Jan 27, 2012 5.240 5.261 5.179 5.194 51,980 -0.08(-1.55%)
Jan 26, 2012 5.173 5.332 5.173 5.276 128,273 +0.09(+1.68%)
Jan 25, 2012 5.214 5.276 5.189 5.189 35,265 -0.09(-1.65%)
Jan 24, 2012 5.291 5.343 5.220 5.276 19,495 -0.02(-0.39%)
Jan 23, 2012 5.250 5.327 5.235 5.296 43,914 +0.05(+0.98%)
Jan 20, 2012 5.143 5.245 5.127 5.245 36,021 +0.12(+2.30%)
Jan 19, 2012 5.302 5.327 5.122 5.127 25,771 -0.17(-3.29%)
Jan 18, 2012 5.276 5.327 5.271 5.302 19,799 +0.05(+0.88%)
Jan 17, 2012 5.240 5.281 5.220 5.255 22,267 +0.04(+0.69%)
Jan 13, 2012 5.337 5.389 5.163 5.220 10,220 -0.12(-2.21%)
Jan 12, 2012 5.404 5.414 5.307 5.337 31,616 -0.08(-1.42%)
Jan 11, 2012 5.184 5.471 5.170 5.414 40,031 +0.24(+4.55%)
Jan 10, 2012 5.194 5.230 5.122 5.179 22,054 +0.01(+0.20%)
Jan 09, 2012 5.199 5.286 5.158 5.168 18,647 -0.09(-1.75%)
Jan 06, 2012 5.302 5.363 5.240 5.261 28,432 -0.02(-0.39%)
Jan 05, 2012 5.368 5.455 5.184 5.281 79,866 -0.08(-1.43%)
Jan 04, 2012 5.481 5.512 5.302 5.358 50,139 +0.05(+0.87%)
Dec 30, 2011 5.097 5.317 5.097 5.312 27,604 +0.22(+4.22%)
Dec 29, 2011 5.158 5.173 5.020 5.097 200,344 -0.04(-0.70%)
Dec 28, 2011 5.117 5.143 5.078 5.133 21,615 +0.04(+0.70%)
Dec 27, 2011 5.112 5.163 5.071 5.097 41,171 +0.00(+0.00%)
Dec 23, 2011 5.117 5.138 5.086 5.097 18,124 +0.07(+1.32%)
Dec 21, 2011 5.071 5.097 4.979 5.030 41,104 -0.03(-0.51%)
Dec 20, 2011 5.153 5.163 5.045 5.056 51,611 -0.11(-2.18%)
Dec 19, 2011 5.127 5.173 5.071 5.168 14,544 +0.02(+0.40%)
Dec 16, 2011 5.133 5.148 4.912 5.148 40,946 +0.02(+0.30%)
Dec 15, 2011 5.158 5.168 5.102 5.133 12,535 -0.02(-0.30%)
Dec 14, 2011 5.107 5.168 5.081 5.148 13,365 +0.03(+0.50%)
Dec 13, 2011 5.189 5.189 5.098 5.122 25,476 -0.06(-1.09%)
Dec 12, 2011 5.286 5.302 5.127 5.179 20,209 -0.11(-2.03%)
Dec 09, 2011 5.363 5.414 5.209 5.286 23,159 -0.05(-0.96%)
Dec 08, 2011 5.645 5.650 5.302 5.337 36,167 -0.38(-6.71%)
Dec 07, 2011 5.588 5.942 5.553 5.722 48,435 +0.12(+2.10%)
Dec 06, 2011 5.394 5.609 5.337 5.604 34,422 +0.16(+3.01%)
Dec 05, 2011 5.204 5.491 5.051 5.440 53,853 +0.29(+5.67%)
Dec 02, 2011 5.148 5.194 5.071 5.148 79,800 +0.07(+1.31%)
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.