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 )

10.82 -0.35 (-3.13%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 9, 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 (%)
Jan 30, 2009 1.607 1.706 1.579 1.673 0 +0.09(+5.97%)
Jan 29, 2009 1.715 1.767 1.579 1.579 35,650 -0.22(-12.07%)
Jan 28, 2009 1.705 1.843 1.659 1.795 41,602 +0.09(+5.54%)
Jan 27, 2009 1.772 1.772 1.649 1.701 323,824 -0.09(-5.00%)
Jan 26, 2009 1.866 1.885 1.503 1.791 132,203 -0.13(-6.63%)
Jan 23, 2009 1.880 1.932 1.838 1.918 0 -0.06(-3.10%)
Jan 22, 2009 1.923 2.116 1.923 1.979 49,165 +0.02(+1.20%)
Jan 21, 2009 1.838 2.045 1.814 1.956 90,187 +0.14(+7.51%)
Jan 20, 2009 1.885 1.899 1.819 1.819 38,336 -0.00(-0.26%)
Jan 16, 2009 1.909 1.956 1.824 1.824 0 -0.08(-4.44%)
Jan 15, 2009 1.885 1.909 1.861 1.909 12,095 +0.07(+3.58%)
Jan 14, 2009 1.876 1.876 1.824 1.843 38,570 -0.04(-2.25%)
Jan 13, 2009 1.979 2.007 1.868 1.885 56,633 -0.12(-5.88%)
Jan 12, 2009 1.989 2.050 1.965 2.003 39,470 +0.05(+2.41%)
Jan 09, 2009 2.003 2.116 1.956 1.956 94,951 -0.07(-3.49%)
Jan 08, 2009 2.017 2.059 2.007 2.026 19,098 -0.04(-1.83%)
Jan 07, 2009 2.158 2.196 2.007 2.064 30,268 -0.07(-3.31%)
Jan 06, 2009 2.050 2.210 2.031 2.135 38,491 +0.06(+2.95%)
Jan 05, 2009 2.036 2.097 2.026 2.073 160,842 -0.04(-1.79%)
Jan 02, 2009 1.960 2.121 1.960 2.111 0 +0.07(+3.49%)
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.