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 (%)
Oct 31, 2008 1.716 1.716 1.556 1.596 0 -0.09(-5.53%)
Oct 30, 2008 1.672 1.774 1.579 1.690 392,388 +0.02(+1.06%)
Oct 29, 2008 1.614 1.819 1.580 1.672 1,126,139 -0.10(-5.76%)
Oct 28, 2008 1.925 2.001 1.685 1.774 646,748 -0.15(-7.64%)
Oct 27, 2008 1.868 1.930 1.721 1.921 650,958 -0.02(-0.92%)
Oct 24, 2008 1.783 2.032 1.783 1.939 0 -0.11(-5.22%)
Oct 23, 2008 1.921 2.046 1.490 2.046 2,594,601 +0.12(+6.48%)
Oct 22, 2008 2.157 2.157 1.703 1.921 2,846,177 -0.30(-13.60%)
Oct 21, 2008 2.686 2.686 2.103 2.223 293,674 -0.44(-16.53%)
Oct 20, 2008 2.650 2.664 2.472 2.664 303,621 +0.08(+3.28%)
Oct 17, 2008 2.624 2.677 2.446 2.579 0 -0.05(-1.86%)
Oct 16, 2008 2.802 2.833 2.584 2.628 479,813 -0.17(-6.19%)
Oct 15, 2008 2.979 2.979 2.441 2.802 308,105 -0.22(-7.35%)
Oct 14, 2008 3.397 3.397 2.846 3.024 280,297 -0.09(-2.86%)
Oct 13, 2008 2.717 3.113 2.717 3.113 457,418 +0.39(+14.38%)
Oct 10, 2008 2.468 2.757 2.223 2.721 0 +0.25(+10.27%)
Oct 09, 2008 2.770 2.846 2.450 2.468 101,194 -0.20(-7.50%)
Oct 08, 2008 2.584 2.997 2.446 2.668 1,737,578 -0.13(-4.76%)
Oct 07, 2008 2.797 2.904 2.704 2.802 716,448 -0.04(-1.25%)
Oct 06, 2008 3.015 3.015 2.704 2.837 435,441 -0.29(-9.25%)
Oct 03, 2008 3.122 3.246 3.113 3.126 0 +0.01(+0.43%)
Oct 02, 2008 3.153 3.153 3.104 3.113 268,360 -0.05(-1.55%)
Oct 01, 2008 3.300 3.300 3.113 3.162 144,323 -0.07(-2.20%)
Sep 30, 2008 3.495 3.495 3.193 3.233 110,189 -0.09(-2.68%)
Sep 29, 2008 3.415 3.442 3.246 3.322 179,278 -0.18(-5.20%)
Sep 26, 2008 3.664 3.664 3.424 3.504 0 -0.29(-7.62%)
Sep 25, 2008 3.558 3.793 3.553 3.793 153,160 +0.26(+7.30%)
Sep 24, 2008 3.580 3.624 3.491 3.535 277,699 -0.04(-1.00%)
Sep 23, 2008 3.629 3.633 3.535 3.571 398,667 -0.05(-1.47%)
Sep 22, 2008 3.611 3.686 3.437 3.624 164,508 -0.04(-1.21%)
Sep 19, 2008 2.890 3.705 2.855 3.669 0 +0.48(+15.22%)
Sep 18, 2008 3.993 3.993 3.068 3.184 1,717,242 -0.19(-5.54%)
Sep 17, 2008 3.486 3.513 3.335 3.371 279,030 -0.18(-5.01%)
Sep 16, 2008 3.558 3.593 3.495 3.549 117,846 -0.01(-0.25%)
Sep 15, 2008 3.602 3.700 3.549 3.558 267,222 -0.20(-5.33%)
Sep 12, 2008 3.673 3.780 3.673 3.758 0 +0.00(+0.12%)
Sep 11, 2008 3.855 3.855 3.642 3.753 127,241 -0.10(-2.54%)
Sep 10, 2008 3.944 3.944 3.615 3.851 272,062 +0.24(+6.78%)
Sep 09, 2008 3.598 3.731 3.558 3.606 375,619 -0.01(-0.37%)
Sep 08, 2008 3.589 3.700 3.540 3.620 236,063 +0.08(+2.13%)
Sep 05, 2008 3.638 3.718 3.429 3.544 0 -0.14(-3.86%)
Sep 04, 2008 3.793 3.842 3.669 3.686 172,189 -0.15(-3.94%)
Sep 03, 2008 3.842 3.900 3.820 3.838 172,536 -0.06(-1.60%)
Sep 02, 2008 4.091 4.091 3.869 3.900 236,547 -0.16(-3.94%)
Aug 29, 2008 4.002 4.091 3.982 4.060 0 +0.08(+2.13%)
Aug 28, 2008 4.002 4.064 3.958 3.976 188,527 -0.05(-1.22%)
Aug 27, 2008 3.904 4.047 3.882 4.024 122,330 +0.14(+3.67%)
Aug 26, 2008 3.780 4.007 3.780 3.882 423,835 -0.12(-3.11%)
Aug 25, 2008 3.989 4.047 3.989 4.007 72,596 -0.05(-1.32%)
Aug 22, 2008 4.064 4.144 4.002 4.060 0 +0.05(+1.33%)
Aug 21, 2008 3.980 4.064 3.895 4.007 514,206 +0.06(+1.46%)
Aug 20, 2008 4.016 4.038 3.936 3.949 252,839 -0.04(-0.89%)
Aug 19, 2008 4.082 4.113 3.984 3.984 1,571,648 -0.14(-3.34%)
Aug 18, 2008 4.336 4.336 4.043 4.122 156,374 -0.10(-2.42%)
Aug 15, 2008 4.305 4.358 4.136 4.225 0 -0.09(-2.06%)
Aug 14, 2008 4.327 4.385 4.269 4.313 327,829 -0.05(-1.12%)
Aug 13, 2008 4.447 4.447 4.313 4.362 165,412 -0.08(-1.90%)
Aug 12, 2008 4.451 4.509 4.416 4.447 210,167 -0.02(-0.50%)
Aug 11, 2008 4.585 4.585 4.456 4.469 324,395 -0.06(-1.28%)
Aug 08, 2008 4.496 4.540 4.447 4.527 160,611 +0.03(+0.69%)
Aug 07, 2008 4.629 4.647 4.496 4.496 349,835 -0.15(-3.25%)
Aug 06, 2008 4.651 4.687 4.603 4.647 270,121 -0.04(-0.95%)
Aug 05, 2008 4.723 4.785 4.558 4.691 385,734 -0.05(-1.03%)
Aug 04, 2008 4.847 4.923 4.714 4.740 353,563 -0.06(-1.30%)
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.