Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.395 2.420 2.365 2.414 18,780 +0.02(+0.77%)
Mar 30, 2009 2.303 2.395 2.303 2.395 69,044 +0.01(+0.26%)
Mar 26, 2009 2.272 2.395 2.236 2.389 14,782 +0.12(+5.14%)
Mar 25, 2009 2.223 2.272 2.174 2.272 26,369 -0.01(-0.53%)
Mar 24, 2009 2.180 2.285 2.180 2.284 5,536 -0.01(-0.28%)
Mar 23, 2009 2.254 2.291 2.248 2.291 25,965 +0.08(+3.61%)
Mar 20, 2009 2.193 2.266 2.125 2.211 14,852 +0.06(+2.56%)
Mar 19, 2009 2.254 2.457 2.076 2.156 55,257 -0.13(-5.65%)
Mar 18, 2009 2.315 2.315 2.254 2.285 6,350 -0.09(-3.63%)
Mar 17, 2009 2.322 2.432 2.285 2.371 42,168 -0.02(-0.77%)
Mar 16, 2009 2.457 2.457 2.334 2.389 38,213 -0.07(-2.99%)
Mar 13, 2009 2.211 2.825 2.162 2.463 0 +0.15(+6.65%)
Mar 12, 2009 2.119 2.315 2.119 2.309 38,978 +0.16(+7.43%)
Mar 11, 2009 2.051 2.174 2.008 2.150 69,106 +0.15(+7.69%)
Mar 10, 2009 1.965 2.113 1.953 1.996 285,940 +0.03(+1.56%)
Mar 09, 2009 1.935 1.965 1.824 1.965 16,901 -0.01(-0.31%)
Mar 06, 2009 1.916 1.978 1.873 1.971 0 +0.03(+1.71%)
Mar 05, 2009 1.928 1.965 1.849 1.938 25,574 +0.02(+1.15%)
Mar 04, 2009 1.726 2.027 1.726 1.916 41,129 +0.07(+3.65%)
Mar 02, 2009 1.875 1.898 1.842 1.849 42,985 -0.07(-3.53%)
Feb 27, 2009 1.947 1.990 1.902 1.916 0 -0.08(-4.00%)
Feb 26, 2009 2.082 2.088 1.994 1.996 29,288 -0.07(-3.56%)
Feb 25, 2009 2.039 2.070 1.996 2.070 10,262 +0.03(+1.51%)
Feb 24, 2009 1.965 2.064 1.965 2.039 14,165 +0.10(+5.39%)
Feb 23, 2009 1.953 2.002 1.935 1.935 15,004 -0.01(-0.31%)
Feb 20, 2009 1.904 2.014 1.879 1.941 0 -0.02(-0.94%)
Feb 19, 2009 1.965 1.990 1.904 1.959 59,721 -0.06(-2.84%)
Feb 18, 2009 1.965 2.033 1.922 2.016 77,263 +0.02(+1.02%)
Feb 17, 2009 1.996 2.070 1.965 1.996 8,304 -0.08(-3.85%)
Feb 13, 2009 1.861 2.082 1.861 2.076 0 +0.13(+6.60%)
Feb 12, 2009 1.947 1.984 1.904 1.947 856,134 -0.02(-0.92%)
Feb 11, 2009 2.070 2.088 1.953 1.965 56,617 -0.10(-5.04%)
Feb 10, 2009 2.082 2.150 2.051 2.070 39,647 +0.01(+0.60%)
Feb 09, 2009 2.064 2.150 2.027 2.057 126,806 -0.09(-4.29%)
Feb 06, 2009 2.168 2.260 2.064 2.150 0 +0.00(+0.00%)
Feb 05, 2009 2.076 2.162 1.941 2.150 75,974 -0.02(-0.96%)
Feb 04, 2009 2.180 2.291 2.100 2.170 46,567 +0.02(+0.97%)
Feb 03, 2009 2.174 2.180 2.014 2.150 44,125 -0.03(-1.41%)
Feb 02, 2009 2.119 2.248 2.088 2.180 39,319 +0.00(+0.00%)
Jan 30, 2009 2.094 2.223 2.057 2.180 0 +0.12(+5.97%)
Jan 29, 2009 2.236 2.303 2.057 2.057 27,354 -0.28(-12.07%)
Jan 28, 2009 2.222 2.401 2.162 2.340 31,921 +0.12(+5.54%)
Jan 27, 2009 2.309 2.309 2.150 2.217 248,471 -0.12(-5.00%)
Jan 26, 2009 2.432 2.457 1.959 2.334 101,440 -0.17(-6.63%)
Jan 23, 2009 2.450 2.518 2.395 2.500 0 -0.08(-3.10%)
Jan 22, 2009 2.506 2.758 2.506 2.579 37,724 +0.03(+1.20%)
Jan 21, 2009 2.395 2.665 2.365 2.549 69,200 +0.18(+7.51%)
Jan 20, 2009 2.457 2.475 2.371 2.371 29,415 -0.01(-0.26%)
Jan 16, 2009 2.487 2.549 2.377 2.377 0 -0.11(-4.44%)
Jan 15, 2009 2.457 2.487 2.426 2.487 9,281 +0.09(+3.58%)
Jan 14, 2009 2.444 2.444 2.377 2.401 29,595 -0.06(-2.25%)
Jan 13, 2009 2.579 2.616 2.435 2.457 43,454 -0.15(-5.88%)
Jan 12, 2009 2.592 2.672 2.561 2.610 30,285 +0.06(+2.41%)
Jan 09, 2009 2.610 2.758 2.549 2.549 72,856 -0.09(-3.49%)
Jan 08, 2009 2.629 2.684 2.616 2.641 14,654 -0.05(-1.83%)
Jan 07, 2009 2.813 2.862 2.616 2.690 23,225 -0.09(-3.31%)
Jan 06, 2009 2.672 2.880 2.647 2.782 29,534 +0.08(+2.95%)
Jan 05, 2009 2.653 2.733 2.641 2.702 123,414 -0.05(-1.79%)
Jan 02, 2009 2.555 2.764 2.555 2.751 0 +0.09(+3.49%)
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.