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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 4.547 4.463 4.463 4.463 32,042 -0.13(-2.87%)
Dec 30, 2009 4.642 4.642 4.530 4.595 12,912 +0.01(+0.21%)
Dec 29, 2009 4.741 4.741 4.585 4.585 15,361 -0.06(-1.32%)
Dec 28, 2009 4.571 4.712 4.571 4.646 21,415 +0.05(+1.13%)
Dec 24, 2009 4.628 4.628 4.595 4.595 1,061 -0.05(-1.02%)
Dec 23, 2009 4.670 4.712 4.642 4.642 68,803 -0.01(-0.20%)
Dec 22, 2009 4.449 4.811 4.449 4.651 228,165 +0.26(+5.90%)
Dec 21, 2009 4.317 4.524 4.213 4.392 409,286 +0.21(+4.96%)
Dec 18, 2009 4.138 4.222 4.109 4.185 28,692 +0.05(+1.14%)
Dec 17, 2009 4.227 4.232 4.138 4.138 77,743 -0.02(-0.57%)
Dec 16, 2009 4.232 4.232 4.138 4.161 33,184 -0.01(-0.23%)
Dec 15, 2009 4.114 4.194 4.114 4.170 45,091 +0.00(+0.00%)
Dec 14, 2009 4.161 4.170 4.105 4.170 83,144 +0.07(+1.72%)
Dec 11, 2009 4.076 4.119 4.050 4.100 32,467 -0.02(-0.57%)
Dec 10, 2009 4.039 4.123 4.006 4.123 85,094 +0.16(+3.92%)
Dec 09, 2009 4.006 4.006 3.940 3.968 104,850 -0.04(-0.94%)
Dec 08, 2009 4.001 4.048 3.963 4.006 22,933 +0.00(+0.00%)
Dec 07, 2009 4.043 4.043 3.977 4.006 22,918 -0.02(-0.58%)
Dec 04, 2009 4.020 4.100 3.978 4.029 40,325 +0.07(+1.79%)
Dec 03, 2009 4.095 4.109 3.935 3.958 88,701 -0.08(-1.98%)
Dec 02, 2009 4.053 4.067 4.006 4.039 49,231 +0.02(+0.59%)
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.