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 (%)
Oct 30, 2009 4.114 4.114 4.024 4.072 48,172 -0.03(-0.69%)
Oct 29, 2009 3.958 4.123 3.958 4.100 112,252 +0.16(+3.94%)
Oct 28, 2009 4.222 4.251 3.911 3.944 83,850 -0.28(-6.58%)
Oct 27, 2009 4.331 4.331 4.218 4.222 74,010 -0.06(-1.43%)
Oct 26, 2009 4.514 4.514 4.284 4.284 96,033 -0.15(-3.30%)
Oct 23, 2009 4.434 4.453 4.406 4.430 114,261 +0.02(+0.53%)
Oct 22, 2009 4.359 4.562 4.246 4.406 132,258 +0.12(+2.86%)
Oct 21, 2009 4.232 4.321 4.203 4.284 192,291 +0.11(+2.71%)
Oct 20, 2009 4.138 4.170 4.105 4.170 158,773 +0.08(+2.08%)
Oct 19, 2009 3.864 4.142 3.855 4.086 163,249 +0.16(+3.96%)
Oct 16, 2009 4.001 4.006 3.911 3.930 64,593 -0.02(-0.48%)
Oct 15, 2009 3.935 4.006 3.869 3.949 134,720 +0.04(+0.96%)
Oct 14, 2009 3.864 3.973 3.838 3.911 251,685 +0.05(+1.22%)
Oct 13, 2009 3.798 3.888 3.798 3.864 94,978 +0.00(+0.00%)
Oct 12, 2009 3.864 3.916 3.831 3.864 108,752 -0.01(-0.24%)
Oct 09, 2009 3.902 4.119 3.798 3.874 137,627 -0.00(-0.12%)
Oct 08, 2009 3.859 4.006 3.841 3.878 75,621 +0.06(+1.48%)
Oct 07, 2009 3.751 3.864 3.751 3.822 180,788 +0.01(+0.37%)
Oct 06, 2009 3.831 3.841 3.685 3.808 44,717 +0.07(+1.89%)
Oct 05, 2009 3.709 3.775 3.638 3.737 42,890 +0.03(+0.76%)
Oct 02, 2009 3.817 3.817 3.676 3.709 83,623 -0.14(-3.55%)
Oct 01, 2009 3.958 4.142 3.822 3.845 160,870 -0.07(-1.69%)
Sep 30, 2009 3.883 3.968 3.789 3.911 143,461 +0.17(+4.67%)
Sep 29, 2009 3.252 3.786 3.214 3.737 50,445 +0.21(+6.02%)
Sep 28, 2009 3.299 3.525 3.299 3.525 35,041 +0.17(+5.06%)
Sep 25, 2009 3.289 3.435 3.044 3.355 65,581 +0.00(+0.00%)
Sep 24, 2009 3.478 3.478 3.355 3.355 125,784 +0.00(+0.00%)
Sep 23, 2009 3.369 3.421 3.313 3.355 6,366 -0.04(-1.25%)
Sep 22, 2009 3.242 3.435 3.242 3.398 63,782 +0.06(+1.69%)
Sep 21, 2009 3.346 3.346 3.252 3.341 41,379 -0.12(-3.54%)
Sep 18, 2009 3.322 3.464 3.275 3.464 246,363 +0.20(+6.21%)
Sep 17, 2009 3.388 3.431 3.252 3.261 27,533 -0.16(-4.68%)
Sep 16, 2009 3.261 3.464 3.252 3.421 137,109 +0.12(+3.57%)
Sep 15, 2009 3.318 3.393 3.266 3.303 34,982 +0.05(+1.59%)
Sep 14, 2009 3.181 3.294 3.157 3.252 14,463 +0.00(+0.00%)
Sep 11, 2009 3.181 3.322 2.813 3.252 111,358 +0.08(+2.37%)
Sep 10, 2009 3.115 3.176 2.985 3.176 71,082 +0.12(+3.85%)
Sep 09, 2009 3.105 3.105 3.044 3.058 90,677 -0.00(-0.15%)
Sep 08, 2009 2.992 3.063 2.969 3.063 48,017 +0.20(+7.08%)
Sep 04, 2009 3.007 3.025 2.761 2.860 115,178 -0.10(-3.50%)
Sep 03, 2009 2.903 3.040 2.889 2.964 19,998 +0.13(+4.48%)
Sep 02, 2009 2.761 2.884 2.761 2.837 26,478 +0.00(+0.17%)
Sep 01, 2009 2.936 2.941 2.827 2.832 147,737 -0.10(-3.38%)
Aug 31, 2009 3.138 3.138 2.922 2.931 105,105 -0.13(-4.31%)
Aug 28, 2009 2.926 3.077 2.926 3.063 99,449 +0.19(+6.71%)
Aug 27, 2009 3.063 3.087 2.757 2.870 348,665 -0.21(-6.72%)
Aug 26, 2009 3.181 3.200 3.068 3.077 30,710 -0.14(-4.39%)
Aug 25, 2009 3.332 3.360 3.204 3.219 39,470 -0.07(-2.01%)
Aug 24, 2009 3.025 3.332 3.025 3.285 251,985 +0.20(+6.41%)
Aug 21, 2009 2.969 3.129 2.969 3.087 80,544 +0.08(+2.66%)
Aug 20, 2009 2.922 3.040 2.922 3.007 41,201 +0.10(+3.57%)
Aug 19, 2009 2.969 2.974 2.898 2.903 113,421 -0.10(-3.30%)
Aug 18, 2009 2.870 3.002 2.870 3.002 25,381 +0.10(+3.41%)
Aug 17, 2009 2.992 2.992 2.884 2.903 41,159 -0.10(-3.45%)
Aug 14, 2009 3.068 3.068 2.969 3.007 39,196 -0.04(-1.39%)
Aug 13, 2009 3.186 3.186 3.040 3.049 107,568 -0.09(-2.77%)
Aug 12, 2009 3.256 3.299 3.134 3.136 159,665 -0.10(-3.14%)
Aug 11, 2009 3.120 3.252 3.120 3.237 161,549 +0.03(+0.88%)
Aug 10, 2009 2.955 3.228 2.955 3.209 239,632 +0.19(+6.41%)
Aug 07, 2009 3.063 3.091 2.946 3.016 253,266 +0.05(+1.59%)
Aug 06, 2009 2.912 3.016 2.898 2.969 83,354 +0.01(+0.48%)
Aug 05, 2009 2.776 2.992 2.776 2.955 368,220 +0.17(+6.27%)
Aug 04, 2009 2.714 2.827 2.710 2.780 241,637 +0.05(+1.72%)
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.