Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.81 +0.23 (+1.99%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.057 2.426 2.039 2.297 86,018 +0.28(+13.68%)
Nov 26, 2008 1.935 2.039 1.892 2.021 121,618 +0.06(+3.13%)
Nov 25, 2008 2.057 2.088 1.879 1.959 74,440 -0.04(-1.85%)
Nov 24, 2008 1.916 2.076 1.910 1.996 65,877 +0.06(+3.17%)
Nov 21, 2008 2.027 2.027 1.928 1.935 30,611 -0.10(-4.83%)
Nov 20, 2008 2.211 2.211 1.885 2.033 169,080 -0.20(-8.82%)
Nov 19, 2008 2.199 2.272 2.199 2.229 114,254 +0.00(+0.00%)
Nov 18, 2008 2.199 2.242 2.199 2.229 48,748 -0.01(-0.27%)
Nov 17, 2008 2.236 2.285 2.199 2.236 60,686 +0.02(+1.11%)
Nov 14, 2008 2.315 2.340 2.193 2.211 0 -0.14(-6.01%)
Nov 13, 2008 2.199 2.438 2.107 2.352 88,137 +0.12(+5.22%)
Nov 12, 2008 2.395 2.457 2.168 2.236 93,632 -0.20(-8.08%)
Nov 11, 2008 2.579 2.579 2.309 2.432 130,260 -0.02(-1.00%)
Nov 10, 2008 2.887 3.003 2.457 2.457 833,277 -0.49(-16.67%)
Nov 07, 2008 2.672 2.948 2.672 2.948 0 +0.28(+10.34%)
Nov 06, 2008 2.487 2.672 2.487 2.672 155,086 +0.10(+4.07%)
Nov 05, 2008 2.622 2.681 2.567 2.567 195,720 -0.02(-0.71%)
Nov 04, 2008 2.579 2.610 2.272 2.586 192,338 +0.33(+14.40%)
Nov 03, 2008 2.223 2.303 2.223 2.260 106,946 +0.06(+2.51%)
Oct 31, 2008 2.371 2.371 2.150 2.205 0 -0.13(-5.53%)
Oct 30, 2008 2.309 2.450 2.180 2.334 284,115 +0.02(+1.06%)
Oct 29, 2008 2.229 2.512 2.182 2.309 815,399 -0.14(-5.76%)
Oct 28, 2008 2.659 2.764 2.328 2.450 468,288 -0.20(-7.64%)
Oct 27, 2008 2.579 2.665 2.377 2.653 471,336 -0.02(-0.92%)
Oct 24, 2008 2.463 2.807 2.463 2.678 0 -0.15(-5.22%)
Oct 23, 2008 2.653 2.825 2.057 2.825 1,878,661 +0.17(+6.48%)
Oct 22, 2008 2.979 2.979 2.352 2.653 2,060,819 -0.42(-13.60%)
Oct 21, 2008 3.709 3.709 2.905 3.071 212,639 -0.61(-16.53%)
Oct 20, 2008 3.660 3.679 3.415 3.679 219,841 +0.12(+3.28%)
Oct 17, 2008 3.624 3.697 3.378 3.562 0 -0.07(-1.86%)
Oct 16, 2008 3.869 3.912 3.568 3.630 347,416 -0.24(-6.19%)
Oct 15, 2008 4.115 4.115 3.372 3.869 223,088 -0.31(-7.35%)
Oct 14, 2008 4.692 4.692 3.931 4.176 202,953 -0.12(-2.86%)
Oct 13, 2008 3.752 4.299 3.752 4.299 331,201 +0.54(+14.38%)
Oct 10, 2008 3.409 3.808 3.071 3.759 0 +0.35(+10.27%)
Oct 09, 2008 3.826 3.931 3.384 3.409 73,271 -0.28(-7.50%)
Oct 08, 2008 3.568 4.139 3.378 3.685 1,258,120 -0.18(-4.76%)
Oct 07, 2008 3.863 4.010 3.734 3.869 518,756 -0.05(-1.25%)
Oct 06, 2008 4.164 4.164 3.734 3.918 315,288 -0.40(-9.25%)
Oct 03, 2008 4.311 4.483 4.299 4.318 0 +0.02(+0.43%)
Oct 02, 2008 4.354 4.354 4.287 4.299 194,310 -0.07(-1.55%)
Oct 01, 2008 4.557 4.557 4.299 4.367 104,499 -0.10(-2.20%)
Sep 30, 2008 4.827 4.827 4.410 4.465 79,784 -0.12(-2.68%)
Sep 29, 2008 4.717 4.754 4.483 4.588 129,809 -0.25(-5.20%)
Sep 26, 2008 5.061 5.061 4.729 4.840 0 -0.40(-7.62%)
Sep 25, 2008 4.913 5.239 4.907 5.239 110,898 +0.36(+7.30%)
Sep 24, 2008 4.944 5.005 4.821 4.883 201,072 -0.05(-1.00%)
Sep 23, 2008 5.012 5.018 4.883 4.932 288,661 -0.07(-1.47%)
Sep 22, 2008 4.987 5.091 4.747 5.005 119,114 -0.06(-1.21%)
Sep 19, 2008 3.992 5.117 3.943 5.067 0 +0.67(+15.22%)
Sep 18, 2008 5.515 5.515 4.238 4.397 1,243,396 -0.26(-5.54%)
Sep 17, 2008 4.815 4.852 4.606 4.655 202,036 -0.25(-5.01%)
Sep 16, 2008 4.913 4.962 4.827 4.901 85,328 -0.01(-0.25%)
Sep 15, 2008 4.975 5.110 4.901 4.913 193,486 -0.28(-5.33%)
Sep 12, 2008 5.073 5.220 5.073 5.190 0 +0.01(+0.12%)
Sep 11, 2008 5.325 5.325 5.030 5.183 92,131 -0.14(-2.54%)
Sep 10, 2008 5.448 5.448 4.993 5.319 196,990 +0.34(+6.78%)
Sep 09, 2008 4.969 5.153 4.913 4.981 271,973 -0.02(-0.37%)
Sep 08, 2008 4.956 5.110 4.889 4.999 170,925 +0.10(+2.13%)
Sep 05, 2008 5.024 5.134 4.735 4.895 0 -0.20(-3.86%)
Sep 04, 2008 5.239 5.306 5.067 5.091 124,676 -0.21(-3.94%)
Sep 03, 2008 5.306 5.386 5.276 5.300 124,927 -0.09(-1.60%)
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.