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: 4:00 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 (%)
Aug 31, 2009 3.106 3.106 2.891 2.900 106,216 -0.13(-4.31%)
Aug 28, 2009 2.896 3.045 2.896 3.031 100,501 +0.19(+6.71%)
Aug 27, 2009 3.031 3.054 2.728 2.840 352,353 -0.20(-6.72%)
Aug 26, 2009 3.148 3.166 3.036 3.045 31,035 -0.14(-4.39%)
Aug 25, 2009 3.297 3.325 3.171 3.185 39,887 -0.07(-2.01%)
Aug 24, 2009 2.994 3.297 2.994 3.250 254,650 +0.20(+6.41%)
Aug 21, 2009 2.938 3.096 2.938 3.054 81,396 +0.08(+2.66%)
Aug 20, 2009 2.891 3.008 2.891 2.975 41,637 +0.10(+3.57%)
Aug 19, 2009 2.938 2.942 2.868 2.872 114,621 -0.10(-3.30%)
Aug 18, 2009 2.840 2.970 2.840 2.970 25,650 +0.10(+3.41%)
Aug 17, 2009 2.961 2.961 2.854 2.872 41,594 -0.10(-3.45%)
Aug 14, 2009 3.036 3.036 2.938 2.975 39,611 -0.04(-1.39%)
Aug 13, 2009 3.152 3.152 3.008 3.017 108,706 -0.09(-2.77%)
Aug 12, 2009 3.222 3.264 3.101 3.103 161,354 -0.10(-3.14%)
Aug 11, 2009 3.087 3.218 3.087 3.204 163,258 +0.03(+0.88%)
Aug 10, 2009 2.924 3.194 2.924 3.176 242,167 +0.19(+6.41%)
Aug 07, 2009 3.031 3.059 2.915 2.984 255,945 +0.05(+1.59%)
Aug 06, 2009 2.882 2.984 2.868 2.938 84,235 +0.01(+0.48%)
Aug 05, 2009 2.747 2.961 2.747 2.924 372,115 +0.17(+6.27%)
Aug 04, 2009 2.686 2.798 2.681 2.751 244,193 +0.05(+1.72%)
Aug 03, 2009 2.691 2.728 2.658 2.705 53,355 +0.00(+0.00%)
Jul 31, 2009 2.677 2.709 2.663 2.705 25,412 +0.04(+1.40%)
Jul 30, 2009 2.579 2.686 2.574 2.667 1,310,744 +0.09(+3.62%)
Jul 29, 2009 2.593 2.611 2.532 2.574 41,843 -0.00(-0.18%)
Jul 28, 2009 2.504 2.681 2.504 2.579 511,822 +0.15(+6.35%)
Jul 27, 2009 2.425 2.444 2.397 2.425 23,949 +0.00(+0.00%)
Jul 24, 2009 2.364 2.476 2.355 2.425 18,734 +0.01(+0.58%)
Jul 23, 2009 2.327 2.420 2.318 2.411 518,170 +0.10(+4.23%)
Jul 22, 2009 2.248 2.429 2.248 2.313 215,513 +0.07(+3.33%)
Jul 21, 2009 2.276 2.285 2.238 2.238 23,375 -0.05(-2.04%)
Jul 20, 2009 2.308 2.308 2.234 2.285 112,004 -0.02(-0.81%)
Jul 17, 2009 2.248 2.304 2.238 2.304 48,143 +0.01(+0.61%)
Jul 16, 2009 2.290 2.309 2.262 2.290 40,387 -0.04(-1.80%)
Jul 15, 2009 2.238 2.374 2.238 2.332 78,445 +0.09(+4.17%)
Jul 14, 2009 2.173 2.271 2.173 2.238 112,547 -0.02(-1.03%)
Jul 13, 2009 2.215 2.262 2.215 2.262 273,852 +0.02(+1.04%)
Jul 10, 2009 2.173 2.238 2.122 2.238 45,165 +0.02(+1.05%)
Jul 09, 2009 2.262 2.276 2.192 2.215 118,065 -0.05(-2.06%)
Jul 08, 2009 2.355 2.378 2.256 2.262 104,053 -0.11(-4.53%)
Jul 07, 2009 2.374 2.402 2.350 2.369 106,109 -0.00(-0.20%)
Jul 06, 2009 2.350 2.388 2.350 2.374 117,542 -0.00(-0.20%)
Jul 02, 2009 2.341 2.546 2.332 2.378 118,989 -0.06(-2.49%)
Jul 01, 2009 2.257 2.541 2.257 2.439 381,255 +0.21(+9.19%)
Jun 30, 2009 2.234 2.276 2.182 2.234 227,190 +0.03(+1.38%)
Jun 29, 2009 2.178 2.215 2.178 2.203 30,777 +0.02(+0.96%)
Jun 26, 2009 2.220 2.220 2.173 2.182 13,724 -0.01(-0.64%)
Jun 25, 2009 2.187 2.280 2.187 2.196 35,699 -0.01(-0.63%)
Jun 24, 2009 2.145 2.224 2.122 2.210 174,836 +0.09(+4.18%)
Jun 23, 2009 2.122 2.145 2.122 2.122 55,042 -0.01(-0.44%)
Jun 22, 2009 2.150 2.192 2.117 2.131 89,103 -0.02(-0.87%)
Jun 19, 2009 2.210 2.229 2.150 2.150 87,205 -0.04(-1.71%)
Jun 18, 2009 2.220 2.248 2.187 2.187 71,540 -0.05(-2.29%)
Jun 17, 2009 2.276 2.280 2.196 2.238 106,838 -0.04(-1.64%)
Jun 16, 2009 2.266 2.318 2.220 2.276 254,869 +0.01(+0.62%)
Jun 15, 2009 2.276 2.313 2.238 2.262 80,673 -0.03(-1.42%)
Jun 12, 2009 2.388 2.415 2.285 2.294 118,148 +0.03(+1.23%)
Jun 11, 2009 2.262 2.285 2.243 2.266 9,157 +0.04(+1.67%)
Jun 10, 2009 2.220 2.448 2.108 2.229 165,353 +0.02(+1.06%)
Jun 09, 2009 2.276 2.276 2.145 2.206 78,089 -0.06(-2.47%)
Jun 08, 2009 2.257 2.285 2.238 2.262 76,170 -0.02(-1.02%)
Jun 05, 2009 2.266 2.308 2.262 2.285 101,831 +0.02(+1.03%)
Jun 04, 2009 2.266 2.308 2.262 2.262 106,131 +0.00(+0.00%)
Jun 03, 2009 2.341 2.401 2.252 2.262 71,272 -0.07(-2.81%)
Jun 02, 2009 2.313 2.327 2.285 2.327 171,561 +0.03(+1.22%)
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.