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 )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2009 3.842 3.926 3.749 3.870 144,978 +0.17(+4.67%)
Sep 29, 2009 3.218 3.746 3.180 3.698 50,978 +0.21(+6.02%)
Sep 28, 2009 3.264 3.488 3.264 3.488 35,412 +0.17(+5.06%)
Sep 25, 2009 3.255 3.399 3.012 3.320 66,275 +0.00(+0.00%)
Sep 24, 2009 3.441 3.441 3.320 3.320 127,115 +0.00(+0.00%)
Sep 23, 2009 3.334 3.385 3.278 3.320 6,433 -0.04(-1.25%)
Sep 22, 2009 3.208 3.399 3.208 3.362 64,457 +0.06(+1.69%)
Sep 21, 2009 3.311 3.311 3.218 3.306 41,817 -0.12(-3.54%)
Sep 18, 2009 3.287 3.427 3.241 3.427 248,969 +0.20(+6.21%)
Sep 17, 2009 3.353 3.395 3.218 3.227 27,824 -0.16(-4.68%)
Sep 16, 2009 3.227 3.427 3.218 3.385 138,560 +0.12(+3.57%)
Sep 15, 2009 3.283 3.357 3.232 3.269 35,352 +0.05(+1.59%)
Sep 14, 2009 3.148 3.260 3.124 3.218 14,616 +0.00(+0.00%)
Sep 11, 2009 3.148 3.287 2.784 3.218 112,536 +0.07(+2.37%)
Sep 10, 2009 3.082 3.143 2.954 3.143 71,834 +0.12(+3.85%)
Sep 09, 2009 3.073 3.073 3.012 3.026 91,636 -0.00(-0.15%)
Sep 08, 2009 2.961 3.031 2.938 3.031 48,525 +0.20(+7.08%)
Sep 04, 2009 2.975 2.994 2.733 2.830 116,396 -0.10(-3.50%)
Sep 03, 2009 2.872 3.008 2.858 2.933 20,209 +0.13(+4.49%)
Sep 02, 2009 2.733 2.854 2.733 2.807 26,759 +0.00(+0.17%)
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.