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 )

9.420 -0.470 (-4.75%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 24, 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 1.800 1.800 1.632 1.674 0 -0.10(-5.53%)
Oct 30, 2008 1.753 1.861 1.655 1.772 374,195 +0.02(+1.06%)
Oct 29, 2008 1.693 1.907 1.657 1.753 1,073,925 -0.11(-5.76%)
Oct 28, 2008 2.019 2.098 1.767 1.861 616,761 -0.15(-7.64%)
Oct 27, 2008 1.958 2.024 1.805 2.014 620,776 -0.02(-0.92%)
Oct 24, 2008 1.870 2.131 1.870 2.033 0 -0.11(-5.22%)
Oct 23, 2008 2.014 2.145 1.562 2.145 2,474,301 +0.13(+6.48%)
Oct 22, 2008 2.262 2.262 1.786 2.014 2,714,213 -0.32(-13.60%)
Oct 21, 2008 2.817 2.817 2.206 2.332 280,058 -0.46(-16.53%)
Oct 20, 2008 2.779 2.793 2.593 2.793 289,543 +0.09(+3.28%)
Oct 17, 2008 2.751 2.807 2.565 2.705 0 -0.05(-1.86%)
Oct 16, 2008 2.938 2.970 2.709 2.756 457,567 -0.18(-6.19%)
Oct 15, 2008 3.124 3.124 2.560 2.938 293,819 -0.23(-7.35%)
Oct 14, 2008 3.563 3.563 2.984 3.171 267,300 -0.09(-2.86%)
Oct 13, 2008 2.849 3.264 2.849 3.264 436,210 +0.41(+14.38%)
Oct 10, 2008 2.588 2.891 2.332 2.854 0 +0.27(+10.27%)
Oct 09, 2008 2.905 2.984 2.569 2.588 96,502 -0.21(-7.50%)
Oct 08, 2008 2.709 3.143 2.565 2.798 1,657,014 -0.14(-4.76%)
Oct 07, 2008 2.933 3.045 2.835 2.938 683,230 -0.04(-1.25%)
Oct 06, 2008 3.162 3.162 2.835 2.975 415,251 -0.30(-9.25%)
Oct 03, 2008 3.273 3.404 3.264 3.278 0 +0.01(+0.43%)
Oct 02, 2008 3.306 3.306 3.255 3.264 255,917 -0.05(-1.55%)
Oct 01, 2008 3.460 3.460 3.264 3.315 137,631 -0.07(-2.20%)
Sep 30, 2008 3.665 3.665 3.348 3.390 105,080 -0.09(-2.68%)
Sep 29, 2008 3.581 3.609 3.404 3.483 170,965 -0.19(-5.20%)
Sep 26, 2008 3.842 3.842 3.591 3.675 0 -0.30(-7.62%)
Sep 25, 2008 3.730 3.978 3.726 3.978 146,059 +0.27(+7.30%)
Sep 24, 2008 3.754 3.800 3.661 3.707 264,824 -0.04(-1.00%)
Sep 23, 2008 3.805 3.810 3.707 3.744 380,182 -0.06(-1.47%)
Sep 22, 2008 3.786 3.866 3.605 3.800 156,880 -0.05(-1.21%)
Sep 19, 2008 3.031 3.885 2.994 3.847 0 +0.51(+15.22%)
Sep 18, 2008 4.187 4.187 3.218 3.339 1,637,621 -0.20(-5.54%)
Sep 17, 2008 3.656 3.684 3.497 3.535 266,093 -0.19(-5.01%)
Sep 16, 2008 3.730 3.768 3.665 3.721 112,382 -0.01(-0.25%)
Sep 15, 2008 3.777 3.880 3.721 3.730 254,832 -0.21(-5.33%)
Sep 12, 2008 3.852 3.964 3.852 3.940 0 +0.00(+0.12%)
Sep 11, 2008 4.043 4.043 3.819 3.936 121,342 -0.10(-2.54%)
Sep 10, 2008 4.136 4.136 3.791 4.038 259,447 +0.26(+6.78%)
Sep 09, 2008 3.772 3.912 3.730 3.782 358,203 -0.01(-0.37%)
Sep 08, 2008 3.763 3.880 3.712 3.796 225,118 +0.08(+2.13%)
Sep 05, 2008 3.814 3.898 3.595 3.716 0 -0.15(-3.86%)
Sep 04, 2008 3.978 4.029 3.847 3.866 164,206 -0.16(-3.94%)
Sep 03, 2008 4.029 4.090 4.006 4.024 164,536 -0.07(-1.60%)
Sep 02, 2008 4.290 4.290 4.057 4.090 225,579 -0.17(-3.94%)
Aug 29, 2008 4.197 4.290 4.175 4.257 0 +0.09(+2.13%)
Aug 28, 2008 4.197 4.262 4.150 4.169 179,786 -0.05(-1.22%)
Aug 27, 2008 4.094 4.243 4.071 4.220 116,658 +0.15(+3.67%)
Aug 26, 2008 3.964 4.201 3.964 4.071 404,184 -0.13(-3.11%)
Aug 25, 2008 4.183 4.243 4.183 4.201 69,230 -0.06(-1.32%)
Aug 22, 2008 4.262 4.346 4.197 4.257 0 +0.06(+1.33%)
Aug 21, 2008 4.173 4.262 4.085 4.201 490,365 +0.06(+1.46%)
Aug 20, 2008 4.211 4.234 4.127 4.141 241,116 -0.04(-0.89%)
Aug 19, 2008 4.281 4.313 4.178 4.178 1,498,778 -0.14(-3.34%)
Aug 18, 2008 4.547 4.547 4.239 4.323 149,124 -0.11(-2.42%)
Aug 15, 2008 4.514 4.570 4.337 4.430 0 -0.09(-2.06%)
Aug 14, 2008 4.537 4.598 4.477 4.523 312,629 -0.05(-1.12%)
Aug 13, 2008 4.663 4.663 4.523 4.574 157,742 -0.09(-1.90%)
Aug 12, 2008 4.668 4.728 4.630 4.663 200,422 -0.02(-0.50%)
Aug 11, 2008 4.808 4.808 4.672 4.686 309,354 -0.06(-1.28%)
Aug 08, 2008 4.714 4.761 4.663 4.747 153,164 +0.03(+0.69%)
Aug 07, 2008 4.854 4.873 4.714 4.714 333,615 -0.16(-3.25%)
Aug 06, 2008 4.878 4.915 4.826 4.873 257,597 -0.05(-0.95%)
Aug 05, 2008 4.952 5.017 4.780 4.920 367,849 -0.05(-1.03%)
Aug 04, 2008 5.083 5.162 4.943 4.971 337,170 -0.07(-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.