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 (%)
Sep 30, 2016 29.01 29.06 29.06 29.06 3 +1.19(+4.26%)
Sep 29, 2016 28.90 28.90 27.87 27.87 1,222 -1.64(-5.55%)
Sep 28, 2016 29.51 29.51 29.51 29.51 313 +0.00(+0.00%)
Sep 27, 2016 29.51 29.51 29.51 29.51 0 +0.00(+0.00%)
Sep 26, 2016 29.11 29.70 29.11 29.51 459 +0.33(+1.14%)
Sep 21, 2016 27.16 29.18 29.18 29.18 33 -0.46(-1.57%)
Sep 20, 2016 26.86 29.64 26.53 29.64 3,145 +2.79(+10.37%)
Sep 19, 2016 27.12 27.19 26.86 26.86 1,248 -0.33(-1.22%)
Sep 15, 2016 28.66 27.19 27.19 27.19 4,071 +0.66(+2.47%)
Sep 08, 2016 26.53 26.53 26.53 26.53 140 +0.00(+0.00%)
Sep 07, 2016 25.86 27.19 25.86 26.53 6,557 +0.47(+1.81%)
Sep 01, 2016 26.06 26.06 26.06 26.06 150 -0.03(-0.13%)
Aug 31, 2016 24.84 26.10 24.84 26.10 2,872 +1.26(+5.07%)
Aug 30, 2016 24.94 24.94 24.84 24.84 919 +0.00(+0.00%)
Aug 29, 2016 25.05 25.20 24.84 24.84 2,629 -0.20(-0.79%)
Aug 25, 2016 23.76 25.04 25.04 25.04 2,261 -0.10(-0.40%)
Aug 16, 2016 24.54 25.14 25.14 25.14 34 -0.07(-0.26%)
Aug 15, 2016 24.24 25.20 23.33 25.20 1,213 +0.00(+0.00%)
Aug 08, 2016 25.20 25.20 25.20 25.20 452 -0.65(-2.51%)
Aug 03, 2016 24.54 25.85 25.85 25.85 1,055 +1.09(+4.42%)
Aug 01, 2016 23.24 24.76 24.76 24.76 48 -0.44(-1.76%)
Jul 28, 2016 25.04 25.20 25.20 25.20 1,616 +0.00(+0.00%)
Jul 26, 2016 25.04 25.20 25.20 25.20 52 +0.21(+0.82%)
Jul 25, 2016 25.00 25.00 25.00 25.00 3,371 +0.00(+0.00%)
Jul 22, 2016 24.07 25.00 21.66 25.00 631 -0.21(-0.82%)
Jul 21, 2016 24.21 25.20 24.21 25.20 2,433 +0.00(+0.00%)
Jul 20, 2016 23.28 25.44 23.28 25.20 2,392 -0.50(-1.94%)
Jul 19, 2016 25.70 25.70 25.70 25.70 277 +0.05(+0.18%)
Jul 18, 2016 25.78 25.87 25.66 25.65 8,608 +0.55(+2.19%)
Jul 15, 2016 25.10 25.10 25.10 25.10 817 -0.10(-0.39%)
Jul 14, 2016 24.31 25.86 24.31 25.20 1,394 +1.33(+5.56%)
Jul 12, 2016 23.87 23.87 23.87 23.87 25 +0.00(+0.00%)
Jul 11, 2016 23.99 24.47 23.71 23.87 4,380 -0.17(-0.69%)
Jul 08, 2016 22.88 24.04 22.88 24.04 761 -1.16(-4.61%)
Jul 07, 2016 25.20 25.20 25.20 25.20 431 +0.00(+0.00%)
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.