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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 4.090 4.090 3.808 3.820 80,647 -0.17(-4.31%)
Aug 28, 2009 3.814 4.010 3.814 3.992 76,308 +0.25(+6.71%)
Aug 27, 2009 3.992 4.023 3.593 3.741 267,531 -0.27(-6.72%)
Aug 26, 2009 4.146 4.170 3.998 4.010 23,564 -0.18(-4.39%)
Aug 25, 2009 4.342 4.379 4.176 4.195 30,285 -0.09(-2.01%)
Aug 24, 2009 3.943 4.342 3.943 4.281 193,348 +0.26(+6.41%)
Aug 21, 2009 3.869 4.078 3.869 4.023 61,801 +0.10(+2.66%)
Aug 20, 2009 3.808 3.961 3.808 3.918 31,614 +0.14(+3.57%)
Aug 19, 2009 3.869 3.875 3.777 3.783 87,028 -0.13(-3.30%)
Aug 18, 2009 3.740 3.912 3.740 3.912 19,475 +0.13(+3.41%)
Aug 17, 2009 3.900 3.900 3.759 3.783 31,581 -0.14(-3.45%)
Aug 14, 2009 3.998 3.998 3.869 3.918 30,075 -0.06(-1.39%)
Aug 13, 2009 4.152 4.152 3.961 3.974 82,537 -0.11(-2.77%)
Aug 12, 2009 4.244 4.299 4.084 4.087 122,511 -0.13(-3.14%)
Aug 11, 2009 4.066 4.238 4.066 4.219 123,957 +0.04(+0.88%)
Aug 10, 2009 3.851 4.207 3.851 4.182 183,870 +0.25(+6.41%)
Aug 07, 2009 3.992 4.029 3.839 3.931 194,331 +0.06(+1.59%)
Aug 06, 2009 3.795 3.931 3.777 3.869 63,957 +0.02(+0.48%)
Aug 05, 2009 3.617 3.900 3.617 3.851 282,535 +0.23(+6.27%)
Aug 04, 2009 3.538 3.685 3.531 3.624 185,408 +0.06(+1.72%)
Aug 03, 2009 3.544 3.593 3.501 3.562 40,510 +0.00(+0.00%)
Jul 31, 2009 3.525 3.568 3.507 3.562 19,294 +0.05(+1.40%)
Jul 30, 2009 3.396 3.538 3.390 3.513 995,208 +0.12(+3.62%)
Jul 29, 2009 3.415 3.439 3.335 3.390 31,770 -0.01(-0.18%)
Jul 28, 2009 3.298 3.531 3.298 3.396 388,611 +0.20(+6.35%)
Jul 27, 2009 3.194 3.218 3.157 3.194 18,184 +0.00(+0.00%)
Jul 24, 2009 3.114 3.261 3.101 3.194 14,224 +0.02(+0.58%)
Jul 23, 2009 3.065 3.187 3.052 3.175 393,431 +0.13(+4.23%)
Jul 22, 2009 2.960 3.200 2.960 3.046 163,632 +0.10(+3.33%)
Jul 21, 2009 2.997 3.009 2.948 2.948 17,747 -0.06(-2.04%)
Jul 20, 2009 3.040 3.040 2.942 3.009 85,041 -0.02(-0.81%)
Jul 17, 2009 2.960 3.034 2.948 3.034 36,554 +0.02(+0.61%)
Jul 16, 2009 3.015 3.041 2.979 3.015 30,664 -0.06(-1.80%)
Jul 15, 2009 2.948 3.126 2.948 3.071 59,561 +0.12(+4.17%)
Jul 14, 2009 2.862 2.991 2.862 2.948 85,453 -0.03(-1.03%)
Jul 13, 2009 2.917 2.979 2.917 2.979 207,927 +0.03(+1.04%)
Jul 10, 2009 2.862 2.948 2.794 2.948 34,292 +0.03(+1.05%)
Jul 09, 2009 2.979 2.997 2.887 2.917 89,643 -0.06(-2.06%)
Jul 08, 2009 3.101 3.132 2.972 2.979 79,004 -0.14(-4.53%)
Jul 07, 2009 3.126 3.163 3.095 3.120 80,565 -0.01(-0.20%)
Jul 06, 2009 3.095 3.144 3.095 3.126 89,246 -0.01(-0.20%)
Jul 02, 2009 3.083 3.353 3.071 3.132 90,345 -0.08(-2.49%)
Jul 01, 2009 2.973 3.347 2.973 3.212 289,475 +0.27(+9.19%)
Jun 30, 2009 2.942 2.997 2.874 2.942 172,498 +0.04(+1.38%)
Jun 29, 2009 2.868 2.917 2.868 2.902 23,368 +0.03(+0.96%)
Jun 26, 2009 2.923 2.923 2.862 2.874 10,420 -0.02(-0.64%)
Jun 25, 2009 2.880 3.003 2.880 2.893 27,105 -0.02(-0.63%)
Jun 24, 2009 2.825 2.930 2.794 2.911 132,748 +0.12(+4.18%)
Jun 23, 2009 2.794 2.825 2.794 2.794 41,792 -0.01(-0.44%)
Jun 22, 2009 2.831 2.887 2.788 2.807 67,653 -0.02(-0.87%)
Jun 19, 2009 2.911 2.936 2.831 2.831 66,212 -0.05(-1.71%)
Jun 18, 2009 2.923 2.960 2.880 2.880 54,318 -0.07(-2.29%)
Jun 17, 2009 2.997 3.003 2.893 2.948 81,119 -0.05(-1.64%)
Jun 16, 2009 2.985 3.052 2.923 2.997 193,514 +0.02(+0.62%)
Jun 15, 2009 2.997 3.046 2.948 2.979 61,253 -0.04(-1.42%)
Jun 12, 2009 3.144 3.181 3.009 3.022 89,706 +0.04(+1.23%)
Jun 11, 2009 2.979 3.009 2.954 2.985 6,952 +0.05(+1.67%)
Jun 10, 2009 2.923 3.224 2.776 2.936 125,547 +0.03(+1.06%)
Jun 09, 2009 2.997 2.997 2.825 2.905 59,291 -0.07(-2.47%)
Jun 08, 2009 2.973 3.009 2.948 2.979 57,833 -0.03(-1.02%)
Jun 05, 2009 2.985 3.040 2.979 3.009 77,317 +0.03(+1.03%)
Jun 04, 2009 2.985 3.040 2.979 2.979 80,582 +0.00(+0.00%)
Jun 03, 2009 3.083 3.163 2.966 2.979 54,114 -0.09(-2.81%)
Jun 02, 2009 3.046 3.065 3.009 3.065 130,261 +0.04(+1.22%)
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.