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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2013 5.365 5.578 5.365 5.578 292,530 +0.21(+3.96%)
May 30, 2013 5.271 5.365 5.235 5.365 59,957 +0.10(+1.91%)
May 29, 2013 5.289 5.312 5.247 5.265 58,865 -0.04(-0.67%)
May 28, 2013 5.289 5.318 5.271 5.300 47,561 +0.01(+0.22%)
May 24, 2013 5.312 5.312 5.213 5.289 45,821 -0.01(-0.22%)
May 23, 2013 5.289 5.306 5.153 5.300 51,081 +0.01(+0.11%)
May 22, 2013 5.377 5.383 5.267 5.294 93,690 +0.05(+0.90%)
May 21, 2013 5.111 5.259 5.111 5.247 33,609 +0.12(+2.42%)
May 20, 2013 5.318 5.330 5.111 5.123 314,784 -0.17(-3.13%)
May 17, 2013 5.354 5.365 5.188 5.289 71,309 -0.07(-1.21%)
May 16, 2013 5.330 5.377 5.283 5.354 34,127 -0.01(-0.11%)
May 15, 2013 5.289 5.389 5.289 5.359 129,368 +0.07(+1.23%)
May 13, 2013 5.324 5.336 5.186 5.294 59,893 -0.04(-0.78%)
May 10, 2013 5.348 5.359 5.312 5.336 19,734 +0.02(+0.33%)
May 09, 2013 5.318 5.359 5.283 5.318 77,054 +0.00(+0.00%)
May 08, 2013 5.259 5.318 5.253 5.318 112,350 +0.07(+1.35%)
May 07, 2013 5.188 5.259 5.188 5.247 40,800 +0.07(+1.25%)
May 06, 2013 5.159 5.224 5.111 5.182 70,014 +0.08(+1.62%)
May 03, 2013 5.070 5.099 5.076 5.099 40,074 +0.02(+0.35%)
May 02, 2013 5.099 5.134 5.070 5.082 50,152 -0.01(-0.23%)
May 01, 2013 5.058 5.105 5.058 5.094 31,553 +0.00(+0.00%)
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%)
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.