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 )

11.81 +0.23 (+1.99%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 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 (%)
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.