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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 1.947 1.990 1.902 1.916 0 -0.08(-4.00%)
Feb 26, 2009 2.082 2.088 1.994 1.996 29,288 -0.07(-3.56%)
Feb 25, 2009 2.039 2.070 1.996 2.070 10,262 +0.03(+1.51%)
Feb 24, 2009 1.965 2.064 1.965 2.039 14,165 +0.10(+5.39%)
Feb 23, 2009 1.953 2.002 1.935 1.935 15,004 -0.01(-0.31%)
Feb 20, 2009 1.904 2.014 1.879 1.941 0 -0.02(-0.94%)
Feb 19, 2009 1.965 1.990 1.904 1.959 59,721 -0.06(-2.84%)
Feb 18, 2009 1.965 2.033 1.922 2.016 77,263 +0.02(+1.02%)
Feb 17, 2009 1.996 2.070 1.965 1.996 8,304 -0.08(-3.85%)
Feb 13, 2009 1.861 2.082 1.861 2.076 0 +0.13(+6.60%)
Feb 12, 2009 1.947 1.984 1.904 1.947 856,134 -0.02(-0.92%)
Feb 11, 2009 2.070 2.088 1.953 1.965 56,617 -0.10(-5.04%)
Feb 10, 2009 2.082 2.150 2.051 2.070 39,647 +0.01(+0.60%)
Feb 09, 2009 2.064 2.150 2.027 2.057 126,806 -0.09(-4.29%)
Feb 06, 2009 2.168 2.260 2.064 2.150 0 +0.00(+0.00%)
Feb 05, 2009 2.076 2.162 1.941 2.150 75,974 -0.02(-0.96%)
Feb 04, 2009 2.180 2.291 2.100 2.170 46,567 +0.02(+0.97%)
Feb 03, 2009 2.174 2.180 2.014 2.150 44,125 -0.03(-1.41%)
Feb 02, 2009 2.119 2.248 2.088 2.180 39,319 +0.00(+0.00%)
Jan 30, 2009 2.094 2.223 2.057 2.180 0 +0.12(+5.97%)
Jan 29, 2009 2.236 2.303 2.057 2.057 27,354 -0.28(-12.07%)
Jan 28, 2009 2.222 2.401 2.162 2.340 31,921 +0.12(+5.54%)
Jan 27, 2009 2.309 2.309 2.150 2.217 248,471 -0.12(-5.00%)
Jan 26, 2009 2.432 2.457 1.959 2.334 101,440 -0.17(-6.63%)
Jan 23, 2009 2.450 2.518 2.395 2.500 0 -0.08(-3.10%)
Jan 22, 2009 2.506 2.758 2.506 2.579 37,724 +0.03(+1.20%)
Jan 21, 2009 2.395 2.665 2.365 2.549 69,200 +0.18(+7.51%)
Jan 20, 2009 2.457 2.475 2.371 2.371 29,415 -0.01(-0.26%)
Jan 16, 2009 2.487 2.549 2.377 2.377 0 -0.11(-4.44%)
Jan 15, 2009 2.457 2.487 2.426 2.487 9,281 +0.09(+3.58%)
Jan 14, 2009 2.444 2.444 2.377 2.401 29,595 -0.06(-2.25%)
Jan 13, 2009 2.579 2.616 2.435 2.457 43,454 -0.15(-5.88%)
Jan 12, 2009 2.592 2.672 2.561 2.610 30,285 +0.06(+2.41%)
Jan 09, 2009 2.610 2.758 2.549 2.549 72,856 -0.09(-3.49%)
Jan 08, 2009 2.629 2.684 2.616 2.641 14,654 -0.05(-1.83%)
Jan 07, 2009 2.813 2.862 2.616 2.690 23,225 -0.09(-3.31%)
Jan 06, 2009 2.672 2.880 2.647 2.782 29,534 +0.08(+2.95%)
Jan 05, 2009 2.653 2.733 2.641 2.702 123,414 -0.05(-1.79%)
Jan 02, 2009 2.555 2.764 2.555 2.751 0 +0.09(+3.49%)
Jan 01, 2009 2.567 2.702 2.519 2.659 0 +0.00(+0.00%)
Dec 31, 2008 2.567 2.702 2.519 2.659 40,520 +0.08(+3.07%)
Dec 30, 2008 2.488 2.635 2.457 2.579 44,716 +0.09(+3.70%)
Dec 29, 2008 2.493 2.573 2.457 2.487 49,461 -0.14(-5.37%)
Dec 26, 2008 3.052 3.052 2.579 2.629 0 -0.01(-0.46%)
Dec 24, 2008 2.672 2.672 2.549 2.641 39,599 -0.03(-1.15%)
Dec 23, 2008 2.702 2.733 2.457 2.672 106,713 -0.02(-0.68%)
Dec 22, 2008 2.721 2.825 2.616 2.690 193,048 -0.02(-0.68%)
Dec 19, 2008 2.107 2.758 2.002 2.708 213,059 +0.16(+6.27%)
Dec 18, 2008 2.487 2.610 2.334 2.549 185,010 +0.06(+2.22%)
Dec 17, 2008 2.432 2.536 2.401 2.493 435,931 +0.08(+3.52%)
Dec 16, 2008 2.150 2.427 2.076 2.409 685,278 +0.35(+16.73%)
Dec 15, 2008 1.928 2.100 1.769 2.064 803,937 +0.12(+5.99%)
Dec 12, 2008 2.027 2.027 1.873 1.947 0 -0.05(-2.46%)
Dec 11, 2008 2.162 2.162 1.993 1.996 255,928 -0.09(-4.41%)
Dec 10, 2008 2.027 2.125 1.904 2.088 267,733 +0.11(+5.67%)
Dec 09, 2008 1.892 2.045 1.892 1.976 129,084 +0.08(+4.46%)
Dec 08, 2008 1.892 2.051 1.892 1.892 139,997 -0.04(-2.22%)
Dec 05, 2008 2.039 2.045 1.916 1.935 0 -0.10(-5.12%)
Dec 04, 2008 2.002 2.088 1.996 2.039 26,408 +0.06(+2.79%)
Dec 03, 2008 1.928 2.027 1.922 1.984 48,486 +0.02(+0.94%)
Dec 02, 2008 2.088 2.100 1.965 1.965 42,230 -0.13(-6.16%)
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.