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 (%)
Dec 31, 2008 1.949 2.052 1.913 2.019 53,367 +0.06(+3.07%)
Dec 30, 2008 1.889 2.000 1.865 1.958 58,894 +0.07(+3.70%)
Dec 29, 2008 1.893 1.954 1.865 1.889 65,143 -0.11(-5.37%)
Dec 26, 2008 2.318 2.318 1.958 1.996 0 -0.01(-0.46%)
Dec 24, 2008 2.028 2.028 1.935 2.005 52,154 -0.02(-1.15%)
Dec 23, 2008 2.052 2.075 1.865 2.028 140,548 -0.01(-0.68%)
Dec 22, 2008 2.066 2.145 1.986 2.042 254,255 -0.01(-0.68%)
Dec 19, 2008 1.599 2.094 1.520 2.056 280,611 +0.12(+6.27%)
Dec 18, 2008 1.888 1.982 1.772 1.935 243,668 +0.04(+2.22%)
Dec 17, 2008 1.847 1.926 1.823 1.893 574,146 +0.06(+3.52%)
Dec 16, 2008 1.632 1.843 1.576 1.829 902,550 +0.26(+16.73%)
Dec 15, 2008 1.464 1.595 1.343 1.567 1,058,830 +0.09(+5.99%)
Dec 12, 2008 1.539 1.539 1.422 1.478 0 -0.04(-2.46%)
Dec 11, 2008 1.641 1.641 1.513 1.516 337,072 -0.07(-4.41%)
Dec 10, 2008 1.539 1.613 1.446 1.585 352,619 +0.09(+5.67%)
Dec 09, 2008 1.436 1.553 1.436 1.500 170,011 +0.06(+4.46%)
Dec 08, 2008 1.436 1.557 1.436 1.436 184,383 -0.03(-2.22%)
Dec 05, 2008 1.548 1.553 1.455 1.469 0 -0.08(-5.12%)
Dec 04, 2008 1.520 1.585 1.516 1.548 34,781 +0.04(+2.79%)
Dec 03, 2008 1.464 1.539 1.460 1.506 63,858 +0.01(+0.94%)
Dec 02, 2008 1.585 1.595 1.492 1.492 55,619 -0.10(-6.16%)
Dec 01, 2008 1.637 1.651 1.553 1.590 64,120 -0.15(-8.82%)
Nov 28, 2008 1.562 1.842 1.548 1.744 113,291 +0.21(+13.68%)
Nov 26, 2008 1.469 1.548 1.436 1.534 160,178 +0.05(+3.13%)
Nov 25, 2008 1.562 1.585 1.427 1.488 98,042 -0.03(-1.85%)
Nov 24, 2008 1.455 1.576 1.450 1.516 86,764 +0.05(+3.17%)
Nov 21, 2008 1.539 1.539 1.464 1.469 40,316 -0.07(-4.83%)
Nov 20, 2008 1.679 1.679 1.432 1.543 222,688 -0.15(-8.81%)
Nov 19, 2008 1.669 1.725 1.669 1.693 150,479 +0.00(+0.00%)
Nov 18, 2008 1.669 1.702 1.669 1.693 64,204 -0.00(-0.28%)
Nov 17, 2008 1.697 1.735 1.669 1.697 79,927 +0.02(+1.11%)
Nov 14, 2008 1.758 1.777 1.665 1.679 0 -0.11(-6.01%)
Nov 13, 2008 1.669 1.851 1.599 1.786 116,081 +0.09(+5.22%)
Nov 12, 2008 1.819 1.865 1.646 1.697 123,319 -0.15(-8.08%)
Nov 11, 2008 1.958 1.958 1.753 1.847 171,559 -0.02(-1.00%)
Nov 10, 2008 2.192 2.280 1.865 1.865 1,097,472 -0.37(-16.67%)
Nov 07, 2008 2.028 2.238 2.028 2.238 0 +0.21(+10.34%)
Nov 06, 2008 1.889 2.028 1.889 2.028 204,256 +0.08(+4.07%)
Nov 05, 2008 1.991 2.035 1.949 1.949 257,775 -0.01(-0.71%)
Nov 04, 2008 1.958 1.982 1.725 1.963 253,320 +0.25(+14.40%)
Nov 03, 2008 1.688 1.749 1.688 1.716 140,854 +0.04(+2.51%)
Oct 31, 2008 1.800 1.800 1.632 1.674 0 -0.10(-5.53%)
Oct 30, 2008 1.753 1.861 1.655 1.772 374,195 +0.02(+1.06%)
Oct 29, 2008 1.693 1.907 1.657 1.753 1,073,925 -0.11(-5.76%)
Oct 28, 2008 2.019 2.098 1.767 1.861 616,761 -0.15(-7.64%)
Oct 27, 2008 1.958 2.024 1.805 2.014 620,776 -0.02(-0.92%)
Oct 24, 2008 1.870 2.131 1.870 2.033 0 -0.11(-5.22%)
Oct 23, 2008 2.014 2.145 1.562 2.145 2,474,301 +0.13(+6.48%)
Oct 22, 2008 2.262 2.262 1.786 2.014 2,714,213 -0.32(-13.60%)
Oct 21, 2008 2.817 2.817 2.206 2.332 280,058 -0.46(-16.53%)
Oct 20, 2008 2.779 2.793 2.593 2.793 289,543 +0.09(+3.28%)
Oct 17, 2008 2.751 2.807 2.565 2.705 0 -0.05(-1.86%)
Oct 16, 2008 2.938 2.970 2.709 2.756 457,567 -0.18(-6.19%)
Oct 15, 2008 3.124 3.124 2.560 2.938 293,819 -0.23(-7.35%)
Oct 14, 2008 3.563 3.563 2.984 3.171 267,300 -0.09(-2.86%)
Oct 13, 2008 2.849 3.264 2.849 3.264 436,210 +0.41(+14.38%)
Oct 10, 2008 2.588 2.891 2.332 2.854 0 +0.27(+10.27%)
Oct 09, 2008 2.905 2.984 2.569 2.588 96,502 -0.21(-7.50%)
Oct 08, 2008 2.709 3.143 2.565 2.798 1,657,014 -0.14(-4.76%)
Oct 07, 2008 2.933 3.045 2.835 2.938 683,230 -0.04(-1.25%)
Oct 06, 2008 3.162 3.162 2.835 2.975 415,251 -0.30(-9.25%)
Oct 03, 2008 3.273 3.404 3.264 3.278 0 +0.01(+0.43%)
Oct 02, 2008 3.306 3.306 3.255 3.264 255,917 -0.05(-1.55%)
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.