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 )

10.58 +0.74 (+7.52%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 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.