Quantcast

IRSA Propiedades Comerciales S.A. American Depositary Shares Historical Stock Prices

IRCP 
$19.47
*  
0.16
0.82%
Get IRCP Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading IRCP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    IRCP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.51 19.51 19.47 19.47 680
12/13/2018 19.51 19.51 19.47 19.47 680
12/12/2018 19.66 19.99 19.63 19.63 1,980
12/11/2018 20 20 19.63 19.63 22,738
12/10/2018 19.9 19.9 19.9 19.9 822
12/07/2018 19.9 20.1735 19.8 19.9 38,588
12/06/2018 20 20.1597 20 20 4,626
12/04/2018 20.96 20.96 20.12 20.15 8,964
12/03/2018 20.91 20.91 20.6618 20.7452 1,070
11/30/2018 20.85 21 20.5 20.5 5,566
11/29/2018 21 21.23 20.8647 21.2 1,635
11/28/2018 20.8962 20.9999 20.62 20.9999 2,709
11/27/2018 20.75 20.75 20.75 20.75 1,054
11/26/2018 21.12 21.13 20.75 20.75 2,184
11/23/2018 21.12 21.14 21.1 21.1 693
11/21/2018 21.75 21.75 20.8 20.8 5,410
11/20/2018 21.19 21.45 20.8 20.8 5,453
11/19/2018 21.7 22.4 21.45 21.45 4,077
11/16/2018 23 23 21.8688 21.91 10,176
11/15/2018 24 24 22.85 22.85 9,193
11/14/2018 23.26 23.26 22.85 22.85 5,322
11/13/2018 24.22 25 23.2601 23.2601 3,975
11/12/2018 24.1 24.99 23.824 24.99 4,270
11/09/2018 25 25 25 25 4,426
11/08/2018 25 25.7 25 25 13,884
11/07/2018 23.85 25.961 23.85 25.961 736
11/06/2018 26.49 26.49 26.4 26.49 1,226
11/05/2018 24.5 24.5 24.49 24.49 781
11/02/2018 23.5201 23.5201 23.5201 23.5201 208
11/01/2018 24.75 24.75 23 23.3 1,332
10/31/2018 24.5 24.5 24 24.5 8,282
10/30/2018 23.57 24.25 23.57 24.25 626
10/29/2018 24.45 24.45 24.335 24.335 322
10/26/2018 23.7527 24.4213 23.75 24.3713 1,746
10/25/2018 24 24 24 24 00
10/24/2018 24.5 24.5 24 24 329
10/23/2018 23.3 24.44 23.3 24.44 957
10/22/2018 24.84 24.84 24.84 24.84 00
10/19/2018 24.85 24.85 24.25 24.84 4,283
10/18/2018 24.35 24.9 24.35 24.86 1,170
10/17/2018 24.3481 24.3481 24.3481 24.3481 00
10/16/2018 23.96 24.6312 23.96 24.3481 579
10/15/2018 23.75 23.75 23.75 23.75 2,719
10/12/2018 22.4618 23.77 22.4618 23.75 9,535
10/11/2018 23.19 23.19 22.35 22.54 21,199
10/10/2018 23.26 23.34 23.24 23.34 4,097
10/09/2018 23.4289 23.4289 23.36 23.36 3,874
10/08/2018 23.59 23.61 23.37 23.41 9,439
10/05/2018 23.45 23.45 23.1978 23.407 2,894
10/04/2018 23.45 23.45 23.45 23.45 135
10/03/2018 24.6432 24.6432 23.9 23.9 5,713
10/02/2018 24.73 24.73 24 24 3,174
10/01/2018 23.99 24.4 23.6384 24.4 5,577
09/28/2018 23.26 24.4 23 23.875 6,353
09/27/2018 25.01 25.5 23.7473 23.755 117,662
09/26/2018 25.4 26 25 25.45 3,719
09/25/2018 26.875 26.875 25.45 25.45 532
09/24/2018 26.005 26.7 24.5 24.95 5,655
09/21/2018 25.8 26.51 25.425 26 24,790
09/20/2018 24.3 25.57 24.3 24.9 29,625
09/19/2018 24.776 25.76 24.11 24.11 4,046
09/18/2018 24.5 24.5 24 24 2,387
09/17/2018 24.25 24.97 24.25 24.75 884
09/14/2018 24.11 24.64 24.11 24.64 9,531
09/13/2018 24.64 24.64 24.64 24.64 38,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio