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 )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2009 1.819 1.837 1.795 1.833 24,734 +0.01(+0.77%)
Mar 30, 2009 1.749 1.819 1.749 1.819 90,935 +0.00(+0.26%)
Mar 26, 2009 1.725 1.819 1.697 1.814 19,469 +0.09(+5.14%)
Mar 25, 2009 1.688 1.725 1.651 1.725 34,730 -0.01(-0.53%)
Mar 24, 2009 1.655 1.735 1.655 1.734 7,291 -0.00(-0.28%)
Mar 23, 2009 1.711 1.739 1.707 1.739 34,198 +0.06(+3.61%)
Mar 20, 2009 1.665 1.721 1.613 1.679 19,562 +0.04(+2.56%)
Mar 19, 2009 1.711 1.865 1.576 1.637 72,777 -0.10(-5.64%)
Mar 18, 2009 1.758 1.758 1.711 1.735 8,363 -0.07(-3.63%)
Mar 17, 2009 1.763 1.847 1.735 1.800 55,538 -0.01(-0.77%)
Mar 16, 2009 1.865 1.865 1.772 1.814 50,329 -0.06(-2.99%)
Mar 13, 2009 1.679 2.145 1.641 1.870 0 +0.12(+6.65%)
Mar 12, 2009 1.609 1.758 1.609 1.753 51,337 +0.12(+7.43%)
Mar 11, 2009 1.557 1.651 1.525 1.632 91,016 +0.12(+7.69%)
Mar 10, 2009 1.492 1.604 1.483 1.516 376,599 +0.02(+1.56%)
Mar 09, 2009 1.469 1.492 1.385 1.492 22,259 -0.00(-0.31%)
Mar 06, 2009 1.455 1.502 1.422 1.497 0 +0.03(+1.71%)
Mar 05, 2009 1.464 1.492 1.404 1.472 33,683 +0.02(+1.15%)
Mar 04, 2009 1.310 1.539 1.310 1.455 54,170 +0.05(+3.65%)
Mar 02, 2009 1.424 1.441 1.399 1.404 56,614 -0.05(-3.53%)
Feb 27, 2009 1.478 1.511 1.444 1.455 0 -0.06(-4.00%)
Feb 26, 2009 1.581 1.585 1.514 1.516 38,575 -0.06(-3.56%)
Feb 25, 2009 1.548 1.571 1.516 1.571 13,516 +0.02(+1.51%)
Feb 24, 2009 1.492 1.567 1.492 1.548 18,657 +0.08(+5.39%)
Feb 23, 2009 1.483 1.520 1.469 1.469 19,761 -0.00(-0.31%)
Feb 20, 2009 1.446 1.530 1.427 1.474 0 -0.01(-0.94%)
Feb 19, 2009 1.492 1.511 1.446 1.488 78,655 -0.04(-2.84%)
Feb 18, 2009 1.492 1.543 1.460 1.531 101,760 +0.02(+1.02%)
Feb 17, 2009 1.516 1.571 1.492 1.516 10,936 -0.06(-3.85%)
Feb 13, 2009 1.413 1.581 1.413 1.576 0 +0.10(+6.60%)
Feb 12, 2009 1.478 1.506 1.446 1.479 1,127,576 -0.01(-0.92%)
Feb 11, 2009 1.571 1.585 1.483 1.492 74,568 -0.08(-5.04%)
Feb 10, 2009 1.581 1.632 1.557 1.571 52,218 +0.01(+0.60%)
Feb 09, 2009 1.567 1.632 1.539 1.562 167,011 -0.07(-4.29%)
Feb 06, 2009 1.646 1.716 1.567 1.632 0 +0.00(+0.00%)
Feb 05, 2009 1.576 1.641 1.474 1.632 100,062 -0.02(-0.96%)
Feb 04, 2009 1.655 1.739 1.595 1.648 61,332 +0.02(+0.97%)
Feb 03, 2009 1.651 1.655 1.530 1.632 58,115 -0.02(-1.41%)
Feb 02, 2009 1.609 1.707 1.585 1.655 51,785 +0.00(+0.00%)
Jan 30, 2009 1.590 1.688 1.562 1.655 0 +0.09(+5.97%)
Jan 29, 2009 1.697 1.749 1.562 1.562 36,027 -0.21(-12.07%)
Jan 28, 2009 1.687 1.823 1.641 1.777 42,042 +0.09(+5.54%)
Jan 27, 2009 1.753 1.753 1.632 1.683 327,250 -0.09(-5.00%)
Jan 26, 2009 1.847 1.865 1.488 1.772 133,602 -0.13(-6.63%)
Jan 23, 2009 1.861 1.912 1.819 1.898 0 -0.06(-3.10%)
Jan 22, 2009 1.903 2.094 1.903 1.958 49,685 +0.02(+1.20%)
Jan 21, 2009 1.819 2.024 1.795 1.935 91,141 +0.14(+7.51%)
Jan 20, 2009 1.865 1.879 1.800 1.800 38,742 -0.00(-0.26%)
Jan 16, 2009 1.889 1.935 1.805 1.805 0 -0.08(-4.44%)
Jan 15, 2009 1.865 1.889 1.842 1.889 12,223 +0.07(+3.58%)
Jan 14, 2009 1.856 1.856 1.805 1.823 38,978 -0.04(-2.25%)
Jan 13, 2009 1.958 1.986 1.849 1.865 57,232 -0.12(-5.88%)
Jan 12, 2009 1.968 2.028 1.945 1.982 39,887 +0.05(+2.41%)
Jan 09, 2009 1.982 2.094 1.935 1.935 95,955 -0.07(-3.49%)
Jan 08, 2009 1.996 2.038 1.986 2.005 19,300 -0.04(-1.83%)
Jan 07, 2009 2.136 2.173 1.986 2.042 30,589 -0.07(-3.31%)
Jan 06, 2009 2.028 2.187 2.010 2.112 38,899 +0.06(+2.95%)
Jan 05, 2009 2.014 2.075 2.005 2.052 162,544 -0.04(-1.79%)
Jan 02, 2009 1.940 2.098 1.940 2.089 0 +0.07(+3.49%)
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.