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 (%)
Feb 27, 2009 1.494 1.527 1.460 1.470 0 -0.06(-4.00%)
Feb 26, 2009 1.598 1.602 1.530 1.532 38,171 -0.06(-3.56%)
Feb 25, 2009 1.565 1.588 1.532 1.588 13,375 +0.02(+1.51%)
Feb 24, 2009 1.508 1.583 1.508 1.565 18,461 +0.08(+5.39%)
Feb 23, 2009 1.499 1.536 1.484 1.484 19,554 -0.00(-0.31%)
Feb 20, 2009 1.461 1.546 1.442 1.489 0 -0.01(-0.94%)
Feb 19, 2009 1.508 1.527 1.461 1.503 77,832 -0.04(-2.84%)
Feb 18, 2009 1.508 1.560 1.475 1.547 100,695 +0.02(+1.02%)
Feb 17, 2009 1.532 1.588 1.508 1.532 10,822 -0.06(-3.85%)
Feb 13, 2009 1.428 1.598 1.428 1.593 0 +0.10(+6.60%)
Feb 12, 2009 1.494 1.522 1.461 1.494 1,115,774 -0.01(-0.92%)
Feb 11, 2009 1.588 1.602 1.499 1.508 73,787 -0.08(-5.04%)
Feb 10, 2009 1.598 1.649 1.574 1.588 51,671 +0.01(+0.60%)
Feb 09, 2009 1.583 1.649 1.555 1.579 165,263 -0.07(-4.29%)
Feb 06, 2009 1.663 1.734 1.583 1.649 0 +0.00(+0.00%)
Feb 05, 2009 1.593 1.659 1.489 1.649 99,014 -0.02(-0.96%)
Feb 04, 2009 1.673 1.758 1.612 1.665 60,690 +0.02(+0.97%)
Feb 03, 2009 1.668 1.673 1.546 1.649 57,507 -0.02(-1.41%)
Feb 02, 2009 1.626 1.725 1.602 1.673 51,243 +0.00(+0.00%)
Jan 30, 2009 1.607 1.706 1.579 1.673 0 +0.09(+5.97%)
Jan 29, 2009 1.715 1.767 1.579 1.579 35,650 -0.22(-12.07%)
Jan 28, 2009 1.705 1.843 1.659 1.795 41,602 +0.09(+5.54%)
Jan 27, 2009 1.772 1.772 1.649 1.701 323,824 -0.09(-5.00%)
Jan 26, 2009 1.866 1.885 1.503 1.791 132,203 -0.13(-6.63%)
Jan 23, 2009 1.880 1.932 1.838 1.918 0 -0.06(-3.10%)
Jan 22, 2009 1.923 2.116 1.923 1.979 49,165 +0.02(+1.20%)
Jan 21, 2009 1.838 2.045 1.814 1.956 90,187 +0.14(+7.51%)
Jan 20, 2009 1.885 1.899 1.819 1.819 38,336 -0.00(-0.26%)
Jan 16, 2009 1.909 1.956 1.824 1.824 0 -0.08(-4.44%)
Jan 15, 2009 1.885 1.909 1.861 1.909 12,095 +0.07(+3.58%)
Jan 14, 2009 1.876 1.876 1.824 1.843 38,570 -0.04(-2.25%)
Jan 13, 2009 1.979 2.007 1.868 1.885 56,633 -0.12(-5.88%)
Jan 12, 2009 1.989 2.050 1.965 2.003 39,470 +0.05(+2.41%)
Jan 09, 2009 2.003 2.116 1.956 1.956 94,951 -0.07(-3.49%)
Jan 08, 2009 2.017 2.059 2.007 2.026 19,098 -0.04(-1.83%)
Jan 07, 2009 2.158 2.196 2.007 2.064 30,268 -0.07(-3.31%)
Jan 06, 2009 2.050 2.210 2.031 2.135 38,491 +0.06(+2.95%)
Jan 05, 2009 2.036 2.097 2.026 2.073 160,842 -0.04(-1.79%)
Jan 02, 2009 1.960 2.121 1.960 2.111 0 +0.07(+3.49%)
Jan 01, 2009 1.970 2.073 1.933 2.040 0 +0.00(+0.00%)
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%)
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.