Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Propiedades ADR (NQ: IRCP )

2.498 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 27, 2022 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 (%)
Aug 31, 2021 2.970 3.150 2.760 2.890 276,726 +0.04(+1.40%)
Aug 30, 2021 2.450 3.010 2.450 2.850 446,272 +0.40(+16.33%)
Aug 27, 2021 2.320 2.460 2.300 2.450 83,528 +0.14(+6.06%)
Aug 26, 2021 2.360 2.360 2.277 2.310 41,085 -0.03(-1.28%)
Aug 25, 2021 2.370 2.370 2.280 2.340 65,153 -0.01(-0.43%)
Aug 24, 2021 2.330 2.360 2.300 2.350 73,184 +0.05(+2.17%)
Aug 23, 2021 2.270 2.330 2.180 2.300 152,563 +0.04(+1.77%)
Aug 20, 2021 2.220 2.260 2.200 2.260 44,073 +0.02(+0.89%)
Aug 19, 2021 2.240 2.290 2.180 2.240 112,561 +0.00(+0.00%)
Aug 18, 2021 2.290 2.315 2.210 2.240 83,543 -0.06(-2.61%)
Aug 17, 2021 2.300 2.335 2.210 2.300 157,581 +0.00(+0.00%)
Aug 16, 2021 2.290 2.320 2.150 2.300 60,341 -0.03(-1.29%)
Aug 13, 2021 2.330 2.370 2.300 2.330 48,939 -0.04(-1.69%)
Aug 12, 2021 2.360 2.404 2.320 2.370 77,739 +0.00(+0.00%)
Aug 11, 2021 2.420 2.420 2.330 2.370 66,339 +0.02(+0.85%)
Aug 10, 2021 2.410 2.415 2.320 2.350 90,827 +0.05(+2.17%)
Aug 09, 2021 2.340 2.340 2.270 2.300 85,163 +0.00(+0.00%)
Aug 06, 2021 2.250 2.330 2.250 2.300 70,670 +0.04(+1.77%)
Aug 05, 2021 2.240 2.278 2.220 2.260 111,612 +0.00(+0.00%)
Aug 04, 2021 2.300 2.320 2.248 2.260 113,993 -0.07(-3.00%)
Aug 03, 2021 2.370 2.368 2.300 2.330 198,528 -0.04(-1.69%)
Aug 02, 2021 2.410 2.480 2.339 2.370 314,075 -0.11(-4.44%)
Jul 30, 2021 2.720 2.740 2.460 2.480 270,714 -0.14(-5.34%)
Jul 29, 2021 2.670 2.830 2.560 2.620 349,720 -0.22(-7.75%)
Jul 28, 2021 2.900 3.000 2.690 2.840 575,499 -0.17(-5.65%)
Jul 27, 2021 3.000 3.660 2.730 3.010 3,713,673 -7.73(-71.97%)
Jul 26, 2021 10.74 10.74 10.55 10.74 42,734 +0.39(+3.77%)
Jul 23, 2021 10.29 10.44 10.21 10.35 25,646 +0.15(+1.47%)
Jul 22, 2021 10.20 10.25 10.06 10.20 26,397 +0.00(+0.00%)
Jul 21, 2021 10.17 10.67 10.14 10.20 39,151 +0.03(+0.29%)
Jul 20, 2021 10.27 10.27 10.00 10.17 12,273 +0.06(+0.59%)
Jul 19, 2021 10.14 10.26 9.920 10.11 39,282 -0.24(-2.32%)
Jul 16, 2021 10.35 10.35 10.00 10.35 14,488 +0.13(+1.27%)
Jul 15, 2021 10.45 10.45 10.06 10.22 7,110 -0.23(-2.25%)
Jul 14, 2021 10.45 10.48 10.06 10.45 20,447 +0.00(+0.05%)
Jul 13, 2021 10.20 10.49 9.930 10.45 66,680 +0.46(+4.60%)
Jul 12, 2021 10.00 10.33 9.940 9.990 33,880 -0.03(-0.30%)
Jul 09, 2021 9.890 10.24 9.690 10.02 18,742 +0.17(+1.73%)
Jul 08, 2021 9.750 9.990 9.750 9.850 11,363 -0.02(-0.20%)
Jul 07, 2021 9.900 10.19 9.750 9.870 16,222 -0.13(-1.30%)
Jul 06, 2021 10.45 10.45 9.890 10.00 9,255 -0.05(-0.50%)
Jul 02, 2021 10.27 10.27 9.820 10.05 16,202 -0.11(-1.08%)
Jul 01, 2021 10.50 10.65 10.07 10.16 20,128 -0.44(-4.15%)
Jun 30, 2021 10.73 10.74 10.48 10.60 17,052 -0.02(-0.14%)
Jun 29, 2021 10.50 10.74 10.50 10.62 13,250 +0.12(+1.10%)
Jun 28, 2021 10.48 10.60 10.32 10.50 85,916 +0.13(+1.25%)
Jun 25, 2021 10.52 10.61 10.32 10.37 18,150 -0.11(-1.05%)
Jun 24, 2021 10.45 10.59 10.38 10.48 13,079 +0.03(+0.29%)
Jun 23, 2021 10.60 10.62 10.40 10.45 5,249 -0.08(-0.76%)
Jun 22, 2021 10.68 10.68 10.40 10.53 11,812 -0.07(-0.66%)
Jun 21, 2021 10.40 10.69 10.38 10.60 6,734 +0.22(+2.12%)
Jun 18, 2021 10.56 10.79 10.32 10.38 9,846 -0.16(-1.52%)
Jun 17, 2021 10.71 10.72 10.03 10.54 25,360 -0.05(-0.47%)
Jun 16, 2021 10.90 11.02 10.58 10.59 25,759 -0.31(-2.84%)
Jun 15, 2021 11.30 11.49 10.90 10.90 30,828 -0.57(-4.97%)
Jun 14, 2021 11.62 11.67 11.20 11.47 42,309 +0.05(+0.44%)
Jun 11, 2021 11.73 11.73 11.30 11.42 25,670 +0.17(+1.51%)
Jun 10, 2021 11.25 11.70 11.24 11.25 14,915 -0.35(-3.02%)
Jun 09, 2021 11.40 11.82 11.21 11.60 15,345 +0.20(+1.75%)
Jun 08, 2021 11.40 11.50 11.02 11.40 21,697 -0.09(-0.78%)
Jun 07, 2021 10.99 11.85 10.81 11.49 38,769 +0.49(+4.45%)
Jun 04, 2021 11.18 12.10 10.97 11.00 62,520 -0.25(-2.22%)
Jun 03, 2021 10.19 11.47 9.950 11.25 55,922 +1.23(+12.28%)
Jun 02, 2021 9.600 10.25 9.600 10.02 32,095 +0.52(+5.47%)
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.