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 (%)
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%)
Aug 03, 2009 2.719 2.757 2.686 2.733 52,796 +0.00(+0.00%)
Jul 31, 2009 2.705 2.738 2.691 2.733 25,146 +0.04(+1.40%)
Jul 30, 2009 2.606 2.714 2.601 2.696 1,297,025 +0.09(+3.62%)
Jul 29, 2009 2.620 2.639 2.559 2.601 41,405 -0.00(-0.18%)
Jul 28, 2009 2.531 2.710 2.531 2.606 506,465 +0.16(+6.35%)
Jul 27, 2009 2.450 2.469 2.422 2.450 23,699 +0.00(+0.00%)
Jul 24, 2009 2.389 2.502 2.380 2.450 18,538 +0.01(+0.58%)
Jul 23, 2009 2.352 2.446 2.342 2.436 512,746 +0.10(+4.23%)
Jul 22, 2009 2.271 2.455 2.271 2.337 213,257 +0.08(+3.33%)
Jul 21, 2009 2.300 2.309 2.262 2.262 23,130 -0.05(-2.04%)
Jul 20, 2009 2.333 2.333 2.257 2.309 110,832 -0.02(-0.81%)
Jul 17, 2009 2.271 2.328 2.262 2.328 47,640 +0.01(+0.61%)
Jul 16, 2009 2.314 2.334 2.286 2.314 39,964 -0.04(-1.80%)
Jul 15, 2009 2.262 2.399 2.262 2.356 77,624 +0.09(+4.17%)
Jul 14, 2009 2.196 2.295 2.196 2.262 111,369 -0.02(-1.03%)
Jul 13, 2009 2.238 2.286 2.238 2.286 270,985 +0.02(+1.04%)
Jul 10, 2009 2.196 2.262 2.144 2.262 44,692 +0.02(+1.05%)
Jul 09, 2009 2.286 2.300 2.215 2.238 116,829 -0.05(-2.06%)
Jul 08, 2009 2.380 2.403 2.280 2.286 102,964 -0.11(-4.53%)
Jul 07, 2009 2.399 2.427 2.375 2.394 104,999 -0.00(-0.20%)
Jul 06, 2009 2.375 2.413 2.375 2.399 116,311 -0.00(-0.20%)
Jul 02, 2009 2.366 2.573 2.356 2.403 117,744 -0.06(-2.49%)
Jul 01, 2009 2.281 2.568 2.281 2.465 377,264 +0.21(+9.19%)
Jun 30, 2009 2.257 2.300 2.205 2.257 224,812 +0.03(+1.38%)
Jun 29, 2009 2.201 2.238 2.201 2.227 30,455 +0.02(+0.96%)
Jun 26, 2009 2.243 2.243 2.196 2.205 13,581 -0.01(-0.64%)
Jun 25, 2009 2.210 2.304 2.210 2.220 35,325 -0.01(-0.63%)
Jun 24, 2009 2.168 2.248 2.144 2.234 173,006 +0.09(+4.18%)
Jun 23, 2009 2.144 2.168 2.144 2.144 54,466 -0.01(-0.44%)
Jun 22, 2009 2.172 2.215 2.139 2.154 88,171 -0.02(-0.87%)
Jun 19, 2009 2.234 2.253 2.172 2.172 86,293 -0.04(-1.71%)
Jun 18, 2009 2.243 2.271 2.210 2.210 70,791 -0.05(-2.29%)
Jun 17, 2009 2.300 2.304 2.220 2.262 105,720 -0.04(-1.64%)
Jun 16, 2009 2.290 2.342 2.243 2.300 252,201 +0.01(+0.62%)
Jun 15, 2009 2.300 2.337 2.262 2.286 79,829 -0.03(-1.42%)
Jun 12, 2009 2.413 2.441 2.309 2.319 116,912 +0.03(+1.23%)
Jun 11, 2009 2.286 2.309 2.267 2.290 9,061 +0.04(+1.67%)
Jun 10, 2009 2.243 2.474 2.130 2.253 163,622 +0.02(+1.06%)
Jun 09, 2009 2.300 2.300 2.168 2.229 77,272 -0.06(-2.47%)
Jun 08, 2009 2.281 2.309 2.262 2.286 75,373 -0.02(-1.02%)
Jun 05, 2009 2.290 2.333 2.286 2.309 100,765 +0.02(+1.03%)
Jun 04, 2009 2.290 2.333 2.286 2.286 105,020 +0.00(+0.00%)
Jun 03, 2009 2.366 2.427 2.276 2.286 70,526 -0.07(-2.81%)
Jun 02, 2009 2.337 2.352 2.309 2.352 169,766 +0.03(+1.22%)
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.