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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2008 3.704 3.704 3.384 3.426 103,980 -0.09(-2.68%)
Sep 29, 2008 3.619 3.647 3.440 3.520 169,176 -0.19(-5.20%)
Sep 26, 2008 3.883 3.883 3.629 3.713 0 -0.31(-7.62%)
Sep 25, 2008 3.770 4.020 3.765 4.020 144,530 +0.27(+7.30%)
Sep 24, 2008 3.793 3.841 3.699 3.746 262,052 -0.04(-1.00%)
Sep 23, 2008 3.845 3.850 3.746 3.784 376,203 -0.06(-1.47%)
Sep 22, 2008 3.826 3.907 3.643 3.841 155,238 -0.05(-1.21%)
Sep 19, 2008 3.063 3.926 3.025 3.888 0 +0.51(+15.22%)
Sep 18, 2008 4.232 4.232 3.252 3.374 1,620,480 -0.20(-5.54%)
Sep 17, 2008 3.695 3.723 3.534 3.572 263,308 -0.19(-5.01%)
Sep 16, 2008 3.770 3.808 3.704 3.761 111,206 -0.01(-0.25%)
Sep 15, 2008 3.817 3.921 3.761 3.770 252,165 -0.21(-5.33%)
Sep 12, 2008 3.892 4.006 3.892 3.982 0 +0.00(+0.12%)
Sep 11, 2008 4.086 4.086 3.859 3.977 120,072 -0.10(-2.54%)
Sep 10, 2008 4.180 4.180 3.831 4.081 256,732 +0.26(+6.78%)
Sep 09, 2008 3.812 3.954 3.770 3.822 354,454 -0.01(-0.37%)
Sep 08, 2008 3.803 3.921 3.751 3.836 222,762 +0.08(+2.13%)
Sep 05, 2008 3.855 3.940 3.633 3.756 0 -0.15(-3.86%)
Sep 04, 2008 4.020 4.072 3.888 3.907 162,487 -0.16(-3.94%)
Sep 03, 2008 4.072 4.133 4.048 4.067 162,814 -0.07(-1.60%)
Sep 02, 2008 4.335 4.335 4.100 4.133 223,218 -0.17(-3.94%)
Aug 29, 2008 4.241 4.335 4.220 4.302 0 +0.09(+2.13%)
Aug 28, 2008 4.241 4.307 4.194 4.213 177,904 -0.05(-1.22%)
Aug 27, 2008 4.138 4.288 4.114 4.265 115,437 +0.15(+3.67%)
Aug 26, 2008 4.006 4.246 4.006 4.114 399,953 -0.13(-3.11%)
Aug 25, 2008 4.227 4.288 4.227 4.246 68,506 -0.06(-1.32%)
Aug 22, 2008 4.307 4.392 4.241 4.302 0 +0.06(+1.33%)
Aug 21, 2008 4.218 4.307 4.128 4.246 485,232 +0.06(+1.46%)
Aug 20, 2008 4.255 4.279 4.170 4.185 238,592 -0.04(-0.89%)
Aug 19, 2008 4.326 4.359 4.222 4.222 1,483,090 -0.15(-3.34%)
Aug 18, 2008 4.595 4.595 4.284 4.368 147,563 -0.11(-2.42%)
Aug 15, 2008 4.562 4.618 4.383 4.477 0 -0.09(-2.06%)
Aug 14, 2008 4.585 4.646 4.524 4.571 309,356 -0.05(-1.12%)
Aug 13, 2008 4.712 4.712 4.571 4.623 156,091 -0.09(-1.90%)
Aug 12, 2008 4.717 4.778 4.679 4.712 198,324 -0.02(-0.50%)
Aug 11, 2008 4.859 4.859 4.722 4.736 306,116 -0.06(-1.28%)
Aug 08, 2008 4.764 4.811 4.712 4.797 151,561 +0.03(+0.69%)
Aug 07, 2008 4.906 4.924 4.764 4.764 330,123 -0.16(-3.25%)
Aug 06, 2008 4.929 4.967 4.877 4.924 254,900 -0.05(-0.95%)
Aug 05, 2008 5.005 5.070 4.830 4.972 363,999 -0.05(-1.03%)
Aug 04, 2008 5.137 5.217 4.995 5.023 333,641 -0.07(-1.30%)
Aug 01, 2008 5.089 5.155 5.066 5.089 185,622 -0.05(-0.92%)
Jul 31, 2008 5.122 5.240 5.066 5.137 166,716 +0.00(+0.00%)
Jul 30, 2008 5.151 5.165 5.127 5.137 71,948 -0.04(-0.82%)
Jul 29, 2008 5.179 5.184 5.099 5.179 130,518 +0.04(+0.83%)
Jul 28, 2008 5.160 5.273 5.066 5.137 367,808 -0.10(-1.89%)
Jul 25, 2008 5.217 5.358 5.184 5.236 122,692 +0.02(+0.36%)
Jul 24, 2008 5.311 5.311 5.089 5.217 363,681 -0.08(-1.42%)
Jul 23, 2008 5.650 5.650 5.231 5.292 280,030 -0.36(-6.42%)
Jul 22, 2008 5.358 5.655 5.184 5.655 208,576 +0.33(+6.19%)
Jul 21, 2008 4.670 5.636 4.670 5.325 152,772 +0.17(+3.39%)
Jul 18, 2008 5.264 5.264 5.023 5.151 171,743 -0.11(-2.15%)
Jul 17, 2008 5.184 5.448 5.113 5.264 178,430 +0.27(+5.38%)
Jul 16, 2008 4.948 4.995 4.816 4.995 294,687 +0.09(+1.83%)
Jul 15, 2008 4.882 4.972 4.778 4.906 328,020 -0.02(-0.48%)
Jul 14, 2008 4.906 5.071 4.835 4.929 216,979 +0.03(+0.58%)
Jul 11, 2008 4.948 4.976 4.863 4.901 431,031 -0.08(-1.52%)
Jul 10, 2008 4.863 5.061 4.863 4.976 336,809 +0.07(+1.34%)
Jul 09, 2008 4.976 5.137 4.906 4.910 233,249 -0.18(-3.52%)
Jul 08, 2008 4.948 5.118 4.939 5.089 99,140 +0.14(+2.86%)
Jul 07, 2008 4.939 5.071 4.939 4.948 245,491 -0.02(-0.47%)
Jul 04, 2008 5.075 5.089 4.924 4.972 94,414 +0.00(+0.00%)
Jul 03, 2008 5.075 5.089 4.924 4.972 94,414 -0.10(-2.04%)
Jul 02, 2008 5.254 5.292 5.066 5.075 167,529 -0.15(-2.89%)
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.