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: 7:00 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 (%)
Jul 31, 2009 2.705 2.738 2.691 2.733 25,146 +0.04(+1.40%)
Jul 30, 2009 2.606 2.714 2.601 2.696 1,297,025 +0.09(+3.62%)
Jul 29, 2009 2.620 2.639 2.559 2.601 41,405 -0.00(-0.18%)
Jul 28, 2009 2.531 2.710 2.531 2.606 506,465 +0.16(+6.35%)
Jul 27, 2009 2.450 2.469 2.422 2.450 23,699 +0.00(+0.00%)
Jul 24, 2009 2.389 2.502 2.380 2.450 18,538 +0.01(+0.58%)
Jul 23, 2009 2.352 2.446 2.342 2.436 512,746 +0.10(+4.23%)
Jul 22, 2009 2.271 2.455 2.271 2.337 213,257 +0.08(+3.33%)
Jul 21, 2009 2.300 2.309 2.262 2.262 23,130 -0.05(-2.04%)
Jul 20, 2009 2.333 2.333 2.257 2.309 110,832 -0.02(-0.81%)
Jul 17, 2009 2.271 2.328 2.262 2.328 47,640 +0.01(+0.61%)
Jul 16, 2009 2.314 2.334 2.286 2.314 39,964 -0.04(-1.80%)
Jul 15, 2009 2.262 2.399 2.262 2.356 77,624 +0.09(+4.17%)
Jul 14, 2009 2.196 2.295 2.196 2.262 111,369 -0.02(-1.03%)
Jul 13, 2009 2.238 2.286 2.238 2.286 270,985 +0.02(+1.04%)
Jul 10, 2009 2.196 2.262 2.144 2.262 44,692 +0.02(+1.05%)
Jul 09, 2009 2.286 2.300 2.215 2.238 116,829 -0.05(-2.06%)
Jul 08, 2009 2.380 2.403 2.280 2.286 102,964 -0.11(-4.53%)
Jul 07, 2009 2.399 2.427 2.375 2.394 104,999 -0.00(-0.20%)
Jul 06, 2009 2.375 2.413 2.375 2.399 116,311 -0.00(-0.20%)
Jul 02, 2009 2.366 2.573 2.356 2.403 117,744 -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.