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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2009 3.882 3.882 3.798 3.842 51,049 -0.03(-0.69%)
Oct 29, 2009 3.735 3.891 3.735 3.869 118,955 +0.15(+3.94%)
Oct 28, 2009 3.984 4.011 3.691 3.722 88,857 -0.26(-6.58%)
Oct 27, 2009 4.087 4.087 3.980 3.984 78,430 -0.06(-1.43%)
Oct 26, 2009 4.260 4.260 4.042 4.042 101,767 -0.14(-3.30%)
Oct 23, 2009 4.185 4.202 4.158 4.180 121,084 +0.02(+0.53%)
Oct 22, 2009 4.113 4.305 4.007 4.158 140,156 +0.12(+2.86%)
Oct 21, 2009 3.993 4.078 3.967 4.042 203,773 +0.11(+2.71%)
Oct 20, 2009 3.904 3.936 3.873 3.936 168,254 +0.08(+2.08%)
Oct 19, 2009 3.646 3.909 3.638 3.855 172,997 +0.15(+3.96%)
Oct 16, 2009 3.775 3.780 3.691 3.709 68,450 -0.02(-0.48%)
Oct 15, 2009 3.713 3.780 3.651 3.726 142,764 +0.04(+0.96%)
Oct 14, 2009 3.646 3.749 3.622 3.691 266,714 +0.04(+1.22%)
Oct 13, 2009 3.584 3.669 3.584 3.646 100,650 +0.00(+0.00%)
Oct 12, 2009 3.646 3.695 3.615 3.646 115,246 -0.01(-0.24%)
Oct 09, 2009 3.682 3.887 3.584 3.655 145,845 -0.00(-0.12%)
Oct 08, 2009 3.642 3.780 3.624 3.660 80,136 +0.05(+1.48%)
Oct 07, 2009 3.540 3.646 3.540 3.606 191,583 +0.01(+0.37%)
Oct 06, 2009 3.615 3.624 3.477 3.593 47,388 +0.07(+1.89%)
Oct 05, 2009 3.500 3.562 3.433 3.526 45,451 +0.03(+0.76%)
Oct 02, 2009 3.602 3.602 3.469 3.500 88,616 -0.13(-3.55%)
Oct 01, 2009 3.735 3.909 3.607 3.629 170,476 -0.06(-1.69%)
Sep 30, 2009 3.664 3.744 3.575 3.691 152,027 +0.16(+4.67%)
Sep 29, 2009 3.068 3.573 3.033 3.526 53,457 +0.20(+6.02%)
Sep 28, 2009 3.113 3.326 3.113 3.326 37,133 +0.16(+5.06%)
Sep 25, 2009 3.104 3.242 2.873 3.166 69,498 +0.00(+0.00%)
Sep 24, 2009 3.282 3.282 3.166 3.166 133,295 +0.00(+0.00%)
Sep 23, 2009 3.180 3.228 3.126 3.166 6,746 -0.04(-1.25%)
Sep 22, 2009 3.059 3.242 3.059 3.206 67,591 +0.05(+1.69%)
Sep 21, 2009 3.157 3.157 3.068 3.153 43,850 -0.12(-3.54%)
Sep 18, 2009 3.135 3.268 3.091 3.268 261,074 +0.19(+6.21%)
Sep 17, 2009 3.197 3.237 3.068 3.077 29,177 -0.15(-4.68%)
Sep 16, 2009 3.077 3.268 3.068 3.228 145,297 +0.11(+3.57%)
Sep 15, 2009 3.131 3.202 3.082 3.117 37,070 +0.05(+1.59%)
Sep 14, 2009 3.002 3.108 2.979 3.068 15,327 +0.00(+0.00%)
Sep 11, 2009 3.002 3.135 2.655 3.068 118,008 +0.07(+2.37%)
Sep 10, 2009 2.939 2.997 2.817 2.997 75,326 +0.11(+3.85%)
Sep 09, 2009 2.930 2.930 2.873 2.886 96,091 -0.00(-0.15%)
Sep 08, 2009 2.824 2.890 2.802 2.890 50,884 +0.19(+7.08%)
Sep 04, 2009 2.837 2.855 2.606 2.699 122,056 -0.10(-3.50%)
Sep 03, 2009 2.739 2.868 2.726 2.797 21,192 +0.12(+4.48%)
Sep 02, 2009 2.606 2.721 2.606 2.677 28,060 +0.00(+0.17%)
Sep 01, 2009 2.770 2.775 2.668 2.673 156,558 -0.09(-3.38%)
Aug 31, 2009 2.962 2.962 2.757 2.766 111,381 -0.12(-4.31%)
Aug 28, 2009 2.762 2.904 2.762 2.890 105,388 +0.18(+6.71%)
Aug 27, 2009 2.890 2.913 2.601 2.709 369,485 -0.20(-6.72%)
Aug 26, 2009 3.002 3.019 2.895 2.904 32,544 -0.13(-4.39%)
Aug 25, 2009 3.144 3.171 3.024 3.037 41,826 -0.06(-2.01%)
Aug 24, 2009 2.855 3.144 2.855 3.099 267,031 +0.19(+6.41%)
Aug 21, 2009 2.802 2.953 2.802 2.913 85,354 +0.08(+2.66%)
Aug 20, 2009 2.757 2.868 2.757 2.837 43,661 +0.10(+3.57%)
Aug 19, 2009 2.802 2.806 2.735 2.739 120,194 -0.09(-3.30%)
Aug 18, 2009 2.708 2.833 2.708 2.833 26,897 +0.09(+3.41%)
Aug 17, 2009 2.824 2.824 2.721 2.739 43,616 -0.10(-3.45%)
Aug 14, 2009 2.895 2.895 2.802 2.837 41,536 -0.04(-1.39%)
Aug 13, 2009 3.006 3.006 2.868 2.877 113,992 -0.08(-2.77%)
Aug 12, 2009 3.073 3.113 2.957 2.959 169,199 -0.10(-3.14%)
Aug 11, 2009 2.944 3.068 2.944 3.055 171,196 +0.03(+0.88%)
Aug 10, 2009 2.788 3.046 2.788 3.028 253,941 +0.18(+6.41%)
Aug 07, 2009 2.890 2.917 2.780 2.846 268,389 +0.04(+1.59%)
Aug 06, 2009 2.748 2.846 2.735 2.802 88,331 +0.01(+0.48%)
Aug 05, 2009 2.619 2.824 2.619 2.788 390,207 +0.16(+6.27%)
Aug 04, 2009 2.561 2.668 2.557 2.624 256,066 +0.04(+1.72%)
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.