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 )

9.490 +0.020 (+0.21%)
Streaming Delayed Price Updated: 2:31 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 (%)
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%)
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.