Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.505 4.505 4.295 4.341 117,456 -0.07(-1.48%)
Jan 28, 2010 4.383 4.407 4.290 4.407 76,747 +0.12(+2.72%)
Jan 27, 2010 4.229 4.299 4.229 4.290 23,377 -0.00(-0.11%)
Jan 26, 2010 4.276 4.402 4.201 4.295 272,535 +0.00(+0.00%)
Jan 25, 2010 4.243 4.360 4.192 4.295 581,960 +0.07(+1.77%)
Jan 22, 2010 4.402 4.402 4.183 4.220 54,015 -0.21(-4.64%)
Jan 21, 2010 4.574 4.658 4.337 4.425 42,516 -0.11(-2.47%)
Jan 20, 2010 4.355 4.616 4.332 4.537 49,235 +0.10(+2.21%)
Jan 19, 2010 4.313 4.584 4.206 4.439 106,223 +0.11(+2.48%)
Jan 15, 2010 4.388 4.332 4.332 4.332 50,181 -0.00(-0.11%)
Jan 14, 2010 4.281 4.416 4.267 4.337 74,729 +0.04(+0.98%)
Jan 13, 2010 4.337 4.598 4.267 4.295 51,141 -0.09(-2.02%)
Jan 12, 2010 4.477 4.477 4.243 4.383 41,007 -0.16(-3.59%)
Jan 11, 2010 4.710 4.767 4.547 4.547 36,136 -0.07(-1.52%)
Jan 08, 2010 4.644 4.644 4.599 4.616 50,929 -0.03(-0.70%)
Jan 07, 2010 4.509 4.663 4.472 4.649 38,600 +0.01(+0.20%)
Jan 06, 2010 4.733 4.752 4.616 4.640 64,371 -0.08(-1.78%)
Jan 05, 2010 5.055 5.055 4.533 4.724 260,153 +0.20(+4.43%)
Jan 04, 2010 4.439 4.579 4.439 4.523 80,375 +0.11(+2.43%)
Dec 31, 2009 4.500 4.416 4.416 4.416 32,381 -0.13(-2.87%)
Dec 30, 2009 4.593 4.593 4.483 4.547 13,049 +0.01(+0.21%)
Dec 29, 2009 4.691 4.691 4.537 4.537 15,524 -0.06(-1.32%)
Dec 28, 2009 4.523 4.663 4.523 4.598 21,642 +0.05(+1.13%)
Dec 24, 2009 4.579 4.579 4.547 4.547 1,072 -0.05(-1.02%)
Dec 23, 2009 4.621 4.663 4.593 4.593 69,531 -0.01(-0.20%)
Dec 22, 2009 4.402 4.761 4.402 4.602 230,578 +0.26(+5.90%)
Dec 21, 2009 4.271 4.477 4.169 4.346 413,615 +0.21(+4.96%)
Dec 18, 2009 4.094 4.178 4.066 4.141 28,995 +0.05(+1.14%)
Dec 17, 2009 4.183 4.187 4.094 4.094 78,565 -0.02(-0.57%)
Dec 16, 2009 4.187 4.187 4.094 4.118 33,535 -0.01(-0.23%)
Dec 15, 2009 4.071 4.150 4.071 4.127 45,568 +0.00(+0.00%)
Dec 14, 2009 4.118 4.127 4.062 4.127 84,023 +0.07(+1.72%)
Dec 11, 2009 4.034 4.076 4.008 4.057 32,810 -0.02(-0.57%)
Dec 10, 2009 3.996 4.080 3.964 4.080 85,994 +0.15(+3.92%)
Dec 09, 2009 3.964 3.964 3.898 3.926 105,959 -0.04(-0.94%)
Dec 08, 2009 3.959 4.006 3.922 3.964 23,175 +0.00(+0.00%)
Dec 07, 2009 4.001 4.001 3.936 3.964 23,160 -0.02(-0.58%)
Dec 04, 2009 3.978 4.057 3.936 3.987 40,751 +0.07(+1.79%)
Dec 03, 2009 4.052 4.066 3.894 3.917 89,639 -0.08(-1.98%)
Dec 02, 2009 4.010 4.024 3.964 3.996 49,752 +0.02(+0.59%)
Dec 01, 2009 3.847 4.029 3.847 3.973 72,218 +0.14(+3.52%)
Nov 30, 2009 3.721 3.847 3.721 3.838 35,920 +0.09(+2.49%)
Nov 27, 2009 3.670 3.782 3.665 3.744 64,532 -0.07(-1.83%)
Nov 25, 2009 3.749 3.814 3.730 3.814 57,691 +0.11(+3.02%)
Nov 24, 2009 3.726 3.754 3.684 3.703 188,788 -0.02(-0.50%)
Nov 23, 2009 3.730 3.754 3.689 3.721 232,622 +0.00(+0.13%)
Nov 20, 2009 3.730 3.730 3.418 3.716 76,399 -0.01(-0.38%)
Nov 19, 2009 3.735 3.786 3.721 3.730 93,643 -0.05(-1.23%)
Nov 18, 2009 3.735 3.973 3.716 3.777 122,262 +0.04(+1.12%)
Nov 17, 2009 3.684 3.735 3.637 3.735 733,516 +0.04(+1.14%)
Nov 16, 2009 3.814 3.852 3.647 3.693 379,805 -0.06(-1.49%)
Nov 13, 2009 3.791 3.814 3.719 3.749 111,344 +0.09(+2.42%)
Nov 12, 2009 3.973 4.010 3.661 3.661 30,194 -0.38(-9.35%)
Nov 11, 2009 4.104 4.122 4.034 4.038 36,585 -0.04(-1.03%)
Nov 10, 2009 4.076 4.080 3.969 4.080 27,597 +0.05(+1.16%)
Nov 09, 2009 4.173 4.173 3.824 4.034 54,879 -0.07(-1.70%)
Nov 06, 2009 4.043 4.141 3.964 4.104 26,143 +0.11(+2.83%)
Nov 05, 2009 4.108 4.108 3.991 3.991 35,525 -0.04(-1.06%)
Nov 04, 2009 3.894 4.099 3.894 4.034 58,004 +0.18(+4.66%)
Nov 03, 2009 3.903 3.926 3.810 3.854 19,349 -0.06(-1.49%)
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.