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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2012 3.873 3.873 3.719 3.763 58,654 -0.07(-1.72%)
May 30, 2012 3.873 3.966 3.758 3.829 51,123 -0.12(-3.06%)
May 29, 2012 3.977 4.004 3.840 3.950 80,713 -0.03(-0.69%)
May 25, 2012 3.840 4.076 3.840 3.977 35,786 +0.14(+3.72%)
May 24, 2012 3.845 3.851 3.752 3.834 71,072 +0.01(+0.14%)
May 23, 2012 4.037 4.059 3.807 3.829 63,650 -0.24(-5.80%)
May 22, 2012 4.202 4.251 4.010 4.065 69,945 -0.19(-4.39%)
May 21, 2012 4.268 4.317 4.125 4.251 54,847 -0.05(-1.15%)
May 18, 2012 4.405 4.405 4.191 4.301 98,897 -0.08(-1.75%)
May 17, 2012 4.251 4.410 4.202 4.377 199,822 +0.09(+2.05%)
May 16, 2012 4.301 4.334 4.213 4.290 64,788 -0.02(-0.51%)
May 15, 2012 4.421 4.421 4.279 4.312 140,645 -0.08(-1.75%)
May 14, 2012 4.279 4.399 4.262 4.388 64,771 +0.00(+0.00%)
May 11, 2012 4.388 4.399 4.339 4.388 99,253 +0.00(+0.00%)
May 10, 2012 4.449 4.449 4.350 4.388 35,221 -0.04(-0.87%)
May 09, 2012 4.164 4.449 4.037 4.427 269,732 +0.28(+6.75%)
May 08, 2012 3.840 4.180 3.812 4.147 195,839 +0.31(+8.00%)
May 07, 2012 3.900 3.911 3.774 3.840 76,943 -0.03(-0.71%)
May 04, 2012 4.185 4.213 3.840 3.867 283,074 -0.32(-7.60%)
May 03, 2012 4.279 4.323 4.169 4.185 83,337 -0.08(-1.80%)
May 02, 2012 4.323 4.361 4.262 4.262 37,753 -0.13(-3.00%)
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.