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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 1.579 1.861 1.565 1.762 112,105 +0.21(+13.68%)
Nov 26, 2008 1.484 1.565 1.451 1.550 158,502 +0.05(+3.14%)
Nov 25, 2008 1.579 1.602 1.442 1.503 97,015 -0.03(-1.85%)
Nov 24, 2008 1.470 1.593 1.466 1.532 85,856 +0.05(+3.17%)
Nov 21, 2008 1.555 1.555 1.480 1.484 39,894 -0.08(-4.83%)
Nov 20, 2008 1.696 1.696 1.447 1.560 220,358 -0.15(-8.82%)
Nov 19, 2008 1.687 1.744 1.687 1.711 148,904 +0.00(+0.00%)
Nov 18, 2008 1.687 1.720 1.687 1.711 63,532 -0.00(-0.27%)
Nov 17, 2008 1.715 1.753 1.687 1.715 79,090 +0.02(+1.11%)
Nov 14, 2008 1.777 1.795 1.682 1.696 0 -0.11(-6.01%)
Nov 13, 2008 1.687 1.871 1.616 1.805 114,866 +0.09(+5.22%)
Nov 12, 2008 1.838 1.885 1.663 1.715 122,028 -0.15(-8.08%)
Nov 11, 2008 1.979 1.979 1.772 1.866 169,764 -0.02(-1.00%)
Nov 10, 2008 2.215 2.304 1.885 1.885 1,085,985 -0.38(-16.67%)
Nov 07, 2008 2.050 2.262 2.050 2.262 0 +0.21(+10.34%)
Nov 06, 2008 1.909 2.050 1.909 2.050 202,118 +0.08(+4.07%)
Nov 05, 2008 2.012 2.057 1.970 1.970 255,076 -0.01(-0.71%)
Nov 04, 2008 1.979 2.003 1.744 1.984 250,669 +0.25(+14.40%)
Nov 03, 2008 1.706 1.767 1.706 1.734 139,380 +0.04(+2.51%)
Oct 31, 2008 1.819 1.819 1.649 1.692 0 -0.10(-5.53%)
Oct 30, 2008 1.772 1.880 1.673 1.791 370,278 +0.02(+1.06%)
Oct 29, 2008 1.711 1.927 1.675 1.772 1,062,684 -0.11(-5.76%)
Oct 28, 2008 2.040 2.121 1.786 1.880 610,306 -0.16(-7.64%)
Oct 27, 2008 1.979 2.045 1.824 2.036 614,278 -0.02(-0.92%)
Oct 24, 2008 1.890 2.154 1.890 2.055 0 -0.11(-5.22%)
Oct 23, 2008 2.036 2.168 1.579 2.168 2,448,403 +0.13(+6.48%)
Oct 22, 2008 2.286 2.286 1.805 2.036 2,685,803 -0.32(-13.60%)
Oct 21, 2008 2.846 2.846 2.229 2.356 277,127 -0.47(-16.53%)
Oct 20, 2008 2.809 2.823 2.620 2.823 286,512 +0.09(+3.28%)
Oct 17, 2008 2.780 2.837 2.592 2.733 0 -0.05(-1.86%)
Oct 16, 2008 2.969 3.002 2.738 2.785 452,777 -0.18(-6.19%)
Oct 15, 2008 3.157 3.157 2.587 2.969 290,744 -0.24(-7.35%)
Oct 14, 2008 3.600 3.600 3.016 3.204 264,503 -0.09(-2.86%)
Oct 13, 2008 2.879 3.299 2.879 3.299 431,644 +0.41(+14.38%)
Oct 10, 2008 2.615 2.922 2.356 2.884 0 +0.27(+10.27%)
Oct 09, 2008 2.936 3.016 2.597 2.615 95,492 -0.21(-7.50%)
Oct 08, 2008 2.738 3.176 2.592 2.827 1,639,670 -0.14(-4.76%)
Oct 07, 2008 2.964 3.077 2.865 2.969 676,079 -0.04(-1.25%)
Oct 06, 2008 3.195 3.195 2.865 3.007 410,905 -0.31(-9.25%)
Oct 03, 2008 3.308 3.440 3.299 3.313 0 +0.01(+0.43%)
Oct 02, 2008 3.341 3.341 3.289 3.299 253,239 -0.05(-1.55%)
Oct 01, 2008 3.497 3.497 3.299 3.351 136,191 -0.08(-2.20%)
Sep 30, 2008 3.704 3.704 3.384 3.426 103,980 -0.09(-2.68%)
Sep 29, 2008 3.619 3.647 3.440 3.520 169,176 -0.19(-5.20%)
Sep 26, 2008 3.883 3.883 3.629 3.713 0 -0.31(-7.62%)
Sep 25, 2008 3.770 4.020 3.765 4.020 144,530 +0.27(+7.30%)
Sep 24, 2008 3.793 3.841 3.699 3.746 262,052 -0.04(-1.00%)
Sep 23, 2008 3.845 3.850 3.746 3.784 376,203 -0.06(-1.47%)
Sep 22, 2008 3.826 3.907 3.643 3.841 155,238 -0.05(-1.21%)
Sep 19, 2008 3.063 3.926 3.025 3.888 0 +0.51(+15.22%)
Sep 18, 2008 4.232 4.232 3.252 3.374 1,620,480 -0.20(-5.54%)
Sep 17, 2008 3.695 3.723 3.534 3.572 263,308 -0.19(-5.01%)
Sep 16, 2008 3.770 3.808 3.704 3.761 111,206 -0.01(-0.25%)
Sep 15, 2008 3.817 3.921 3.761 3.770 252,165 -0.21(-5.33%)
Sep 12, 2008 3.892 4.006 3.892 3.982 0 +0.00(+0.12%)
Sep 11, 2008 4.086 4.086 3.859 3.977 120,072 -0.10(-2.54%)
Sep 10, 2008 4.180 4.180 3.831 4.081 256,732 +0.26(+6.78%)
Sep 09, 2008 3.812 3.954 3.770 3.822 354,454 -0.01(-0.37%)
Sep 08, 2008 3.803 3.921 3.751 3.836 222,762 +0.08(+2.13%)
Sep 05, 2008 3.855 3.940 3.633 3.756 0 -0.15(-3.86%)
Sep 04, 2008 4.020 4.072 3.888 3.907 162,487 -0.16(-3.94%)
Sep 03, 2008 4.072 4.133 4.048 4.067 162,814 -0.07(-1.60%)
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.