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 (%)
Oct 31, 2019 7.795 8.590 7.795 8.590 8,197 +0.65(+8.14%)
Oct 30, 2019 7.952 8.576 7.787 7.943 10,169 -0.02(-0.20%)
Oct 29, 2019 8.096 8.096 7.924 7.959 2,679 +0.33(+4.32%)
Oct 28, 2019 8.933 8.933 7.630 7.630 16,601 -0.76(-9.07%)
Oct 25, 2019 8.253 8.461 7.963 8.391 9,212 +0.15(+1.83%)
Oct 24, 2019 8.346 8.346 8.240 8.240 6,529 -0.07(-0.85%)
Oct 23, 2019 8.382 8.382 8.310 8.310 2,451 +0.00(+0.00%)
Oct 22, 2019 8.310 8.310 8.310 198 +0.00(+0.00%)
Oct 21, 2019 8.748 8.748 8.310 8.310 2,692 -0.14(-1.69%)
Oct 18, 2019 8.102 8.597 8.102 8.454 1,814 +0.49(+6.21%)
Oct 17, 2019 8.275 8.275 7.959 7.959 4,325 -0.28(-3.39%)
Oct 16, 2019 8.411 8.411 8.239 8.239 5,221 -0.15(-1.79%)
Oct 15, 2019 8.597 8.597 8.389 8.389 14,263 -0.35(-4.02%)
Oct 14, 2019 8.934 9.887 8.604 8.740 24,198 +0.18(+2.05%)
Oct 11, 2019 8.554 8.904 8.554 8.565 43,968 +0.10(+1.14%)
Oct 10, 2019 8.597 8.597 8.461 8.468 5,598 -0.08(-0.95%)
Oct 09, 2019 8.549 8.549 8.549 8.549 665 +0.09(+1.04%)
Oct 08, 2019 8.855 8.855 8.457 8.461 5,541 -0.14(-1.58%)
Oct 07, 2019 8.504 8.597 8.346 8.597 14,915 +0.01(+0.16%)
Oct 04, 2019 8.275 8.597 8.239 8.583 10,468 -0.01(-0.16%)
Oct 03, 2019 8.762 8.919 8.597 8.597 5,884 -0.16(-1.88%)
Oct 02, 2019 8.762 8.769 8.755 8.762 3,080 -0.19(-2.16%)
Oct 01, 2019 9.271 9.600 8.955 8.955 12,110 -0.36(-3.85%)
Sep 30, 2019 9.278 9.335 9.056 9.313 18,126 -0.14(-1.52%)
Sep 27, 2019 9.536 9.536 9.387 9.457 1,674 -0.34(-3.51%)
Sep 26, 2019 10.03 10.06 8.974 9.801 8,813 -0.91(-8.49%)
Sep 25, 2019 8.733 11.09 8.647 10.71 39,508 +2.01(+23.05%)
Sep 24, 2019 8.855 8.855 8.676 8.705 3,375 +0.28(+3.32%)
Sep 23, 2019 8.425 8.425 8.425 8.425 404 -0.06(-0.76%)
Sep 20, 2019 8.490 8.490 8.490 8.490 558 -0.11(-1.25%)
Sep 19, 2019 8.597 8.597 8.597 241 +0.00(+0.00%)
Sep 18, 2019 8.583 9.306 8.583 8.597 12,778 -0.09(-1.03%)
Sep 17, 2019 8.310 8.687 8.203 8.687 862 +0.45(+5.43%)
Sep 16, 2019 8.275 8.275 8.239 8.239 3,234 +0.00(+0.00%)
Sep 13, 2019 8.239 8.239 8.239 417 +0.00(+0.00%)
Sep 12, 2019 8.239 8.662 8.239 8.239 6,303 +0.00(+0.00%)
Sep 11, 2019 8.167 8.239 8.167 8.239 1,062 -0.35(-4.09%)
Sep 10, 2019 9.227 9.227 7.967 8.590 10,312 -0.64(-6.91%)
Sep 09, 2019 8.454 9.299 8.382 9.228 5,044 +0.81(+9.62%)
Sep 06, 2019 7.236 8.782 7.236 8.418 6,699 +0.35(+4.35%)
Sep 05, 2019 8.511 8.511 8.038 8.067 3,310 +0.87(+12.04%)
Sep 04, 2019 7.522 7.852 7.200 7.200 9,523 -0.03(-0.40%)
Sep 03, 2019 7.157 7.487 7.035 7.229 22,553 -0.11(-1.56%)
Aug 30, 2019 7.881 7.881 7.343 7.343 12,841 -0.54(-6.82%)
Aug 29, 2019 7.952 8.192 7.780 7.881 12,940 -0.36(-4.35%)
Aug 28, 2019 8.325 8.597 8.037 8.239 12,540 -0.36(-4.17%)
Aug 27, 2019 8.955 8.955 8.303 8.597 9,830 -0.39(-4.29%)
Aug 26, 2019 8.955 9.375 8.955 8.982 931 -0.01(-0.10%)
Aug 23, 2019 9.392 9.392 8.991 8.991 4,187 -0.44(-4.64%)
Aug 22, 2019 9.894 9.894 9.313 9.428 2,417 -0.63(-6.27%)
Aug 21, 2019 9.879 10.17 9.313 10.06 4,588 +0.82(+8.92%)
Aug 20, 2019 9.034 9.765 9.034 9.235 4,223 -0.04(-0.46%)
Aug 19, 2019 9.908 9.908 9.027 9.278 10,357 -0.38(-3.92%)
Aug 16, 2019 9.727 10.20 9.656 9.656 3,210 +0.08(+0.88%)
Aug 15, 2019 9.392 10.67 9.385 9.571 9,085 +0.22(+2.38%)
Aug 14, 2019 10.18 10.39 7.200 9.349 65,658 -1.44(-13.35%)
Aug 13, 2019 11.10 11.10 9.965 10.79 11,317 -0.24(-2.14%)
Aug 12, 2019 13.71 13.71 9.313 11.03 59,230 -2.94(-21.08%)
Aug 09, 2019 14.01 14.27 13.90 13.97 2,372 +0.04(+0.26%)
Aug 08, 2019 13.90 13.93 13.90 13.93 1,726 -0.32(-2.26%)
Aug 07, 2019 14.26 14.26 14.26 265 +0.00(+0.00%)
Aug 06, 2019 14.33 14.35 14.26 14.26 1,208 -0.01(-0.10%)
Aug 05, 2019 14.27 14.27 14.27 14.27 347 -0.56(-3.77%)
Aug 02, 2019 14.47 14.83 14.26 14.83 3,629 +0.14(+0.94%)
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.