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 (%)
Feb 26, 2010 4.368 4.453 4.368 4.453 110,745 +0.10(+2.22%)
Feb 25, 2010 4.368 4.387 4.335 4.357 42,729 -0.07(-1.54%)
Feb 24, 2010 4.397 4.430 4.133 4.425 31,718 -0.01(-0.21%)
Feb 23, 2010 4.472 4.472 4.402 4.434 69,879 -0.07(-1.57%)
Feb 22, 2010 4.524 4.529 4.482 4.505 63,237 -0.03(-0.62%)
Feb 19, 2010 4.527 4.533 4.477 4.533 11,021 +0.01(+0.31%)
Feb 18, 2010 4.486 4.590 4.482 4.519 22,281 -0.01(-0.21%)
Feb 17, 2010 4.425 4.571 4.406 4.529 59,209 +0.12(+2.67%)
Feb 16, 2010 4.397 4.430 4.279 4.411 143,586 +0.02(+0.54%)
Feb 12, 2010 4.430 4.387 4.387 4.387 33,103 +0.02(+0.43%)
Feb 11, 2010 4.321 4.430 4.321 4.368 26,330 +0.00(+0.11%)
Feb 10, 2010 4.425 4.425 4.284 4.364 409,768 +0.00(+0.11%)
Feb 09, 2010 4.345 4.401 4.269 4.359 48,802 +0.07(+1.54%)
Feb 08, 2010 4.269 4.298 4.265 4.293 11,459 -0.02(-0.55%)
Feb 05, 2010 4.279 4.317 4.213 4.317 87,071 -0.00(-0.11%)
Feb 04, 2010 4.366 4.378 4.265 4.321 67,634 -0.06(-1.40%)
Feb 03, 2010 4.397 4.406 4.350 4.383 25,161 -0.03(-0.64%)
Feb 02, 2010 4.430 4.430 4.312 4.411 32,976 +0.03(+0.65%)
Feb 01, 2010 4.430 4.430 4.335 4.383 56,586 -0.00(-0.11%)
Jan 29, 2010 4.552 4.552 4.340 4.387 116,226 -0.07(-1.48%)
Jan 28, 2010 4.430 4.453 4.335 4.453 75,943 +0.12(+2.72%)
Jan 27, 2010 4.274 4.345 4.274 4.335 23,132 -0.00(-0.11%)
Jan 26, 2010 4.321 4.449 4.246 4.340 269,682 +0.00(+0.00%)
Jan 25, 2010 4.288 4.406 4.236 4.340 575,869 +0.08(+1.77%)
Jan 22, 2010 4.449 4.449 4.227 4.265 53,450 -0.21(-4.64%)
Jan 21, 2010 4.623 4.708 4.383 4.472 42,071 -0.11(-2.47%)
Jan 20, 2010 4.401 4.665 4.378 4.585 48,720 +0.10(+2.21%)
Jan 19, 2010 4.359 4.632 4.251 4.486 105,111 +0.11(+2.48%)
Jan 15, 2010 4.434 4.378 4.378 4.378 49,655 -0.00(-0.11%)
Jan 14, 2010 4.326 4.463 4.312 4.383 73,947 +0.04(+0.98%)
Jan 13, 2010 4.383 4.646 4.312 4.340 50,606 -0.09(-2.02%)
Jan 12, 2010 4.524 4.524 4.288 4.430 40,577 -0.16(-3.59%)
Jan 11, 2010 4.760 4.817 4.595 4.595 35,758 -0.07(-1.52%)
Jan 08, 2010 4.694 4.694 4.648 4.665 50,396 -0.03(-0.70%)
Jan 07, 2010 4.557 4.712 4.519 4.698 38,196 +0.01(+0.20%)
Jan 06, 2010 4.783 4.802 4.665 4.689 63,697 -0.08(-1.78%)
Jan 05, 2010 5.108 5.108 4.580 4.774 257,430 +0.20(+4.43%)
Jan 04, 2010 4.486 4.628 4.486 4.571 79,534 +0.11(+2.43%)
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.