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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2008 1.970 2.073 1.933 2.040 52,809 +0.06(+3.07%)
Dec 30, 2008 1.909 2.022 1.885 1.979 58,277 +0.07(+3.70%)
Dec 29, 2008 1.913 1.974 1.885 1.909 64,461 -0.11(-5.37%)
Dec 26, 2008 2.342 2.342 1.979 2.017 0 -0.01(-0.46%)
Dec 24, 2008 2.050 2.050 1.956 2.026 51,608 -0.02(-1.15%)
Dec 23, 2008 2.073 2.097 1.885 2.050 139,077 -0.01(-0.69%)
Dec 22, 2008 2.088 2.168 2.007 2.064 251,594 -0.01(-0.68%)
Dec 19, 2008 1.616 2.116 1.536 2.078 277,674 +0.12(+6.26%)
Dec 18, 2008 1.908 2.003 1.791 1.956 241,118 +0.04(+2.22%)
Dec 17, 2008 1.866 1.946 1.843 1.913 568,136 +0.07(+3.52%)
Dec 16, 2008 1.649 1.863 1.593 1.848 893,103 +0.26(+16.73%)
Dec 15, 2008 1.480 1.612 1.357 1.583 1,047,747 +0.09(+5.99%)
Dec 12, 2008 1.555 1.555 1.437 1.494 0 -0.04(-2.46%)
Dec 11, 2008 1.659 1.659 1.529 1.532 333,543 -0.07(-4.41%)
Dec 10, 2008 1.555 1.631 1.461 1.602 348,928 +0.09(+5.67%)
Dec 09, 2008 1.451 1.569 1.451 1.516 168,231 +0.06(+4.46%)
Dec 08, 2008 1.451 1.574 1.451 1.451 182,453 -0.03(-2.22%)
Dec 05, 2008 1.565 1.569 1.470 1.484 0 -0.08(-5.12%)
Dec 04, 2008 1.536 1.602 1.532 1.565 34,417 +0.04(+2.79%)
Dec 03, 2008 1.480 1.555 1.475 1.522 63,190 +0.01(+0.94%)
Dec 02, 2008 1.602 1.612 1.508 1.508 55,037 -0.10(-6.16%)
Dec 01, 2008 1.654 1.668 1.569 1.607 63,449 -0.16(-8.82%)
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%)
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.