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 )

9.490 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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%)
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.