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 UNCHANGED
Streaming Delayed 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 3.106 3.106 2.891 2.900 106,216 -0.13(-4.31%)
Aug 28, 2009 2.896 3.045 2.896 3.031 100,501 +0.19(+6.71%)
Aug 27, 2009 3.031 3.054 2.728 2.840 352,353 -0.20(-6.72%)
Aug 26, 2009 3.148 3.166 3.036 3.045 31,035 -0.14(-4.39%)
Aug 25, 2009 3.297 3.325 3.171 3.185 39,887 -0.07(-2.01%)
Aug 24, 2009 2.994 3.297 2.994 3.250 254,650 +0.20(+6.41%)
Aug 21, 2009 2.938 3.096 2.938 3.054 81,396 +0.08(+2.66%)
Aug 20, 2009 2.891 3.008 2.891 2.975 41,637 +0.10(+3.57%)
Aug 19, 2009 2.938 2.942 2.868 2.872 114,621 -0.10(-3.30%)
Aug 18, 2009 2.840 2.970 2.840 2.970 25,650 +0.10(+3.41%)
Aug 17, 2009 2.961 2.961 2.854 2.872 41,594 -0.10(-3.45%)
Aug 14, 2009 3.036 3.036 2.938 2.975 39,611 -0.04(-1.39%)
Aug 13, 2009 3.152 3.152 3.008 3.017 108,706 -0.09(-2.77%)
Aug 12, 2009 3.222 3.264 3.101 3.103 161,354 -0.10(-3.14%)
Aug 11, 2009 3.087 3.218 3.087 3.204 163,258 +0.03(+0.88%)
Aug 10, 2009 2.924 3.194 2.924 3.176 242,167 +0.19(+6.41%)
Aug 07, 2009 3.031 3.059 2.915 2.984 255,945 +0.05(+1.59%)
Aug 06, 2009 2.882 2.984 2.868 2.938 84,235 +0.01(+0.48%)
Aug 05, 2009 2.747 2.961 2.747 2.924 372,115 +0.17(+6.27%)
Aug 04, 2009 2.686 2.798 2.681 2.751 244,193 +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.