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 )

11.24 -0.19 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 1.970 2.073 1.933 2.040 52,809 +0.06(+3.07%)
Dec 30, 2008 1.909 2.022 1.885 1.979 58,277 +0.07(+3.70%)
Dec 29, 2008 1.913 1.974 1.885 1.909 64,461 -0.11(-5.37%)
Dec 26, 2008 2.342 2.342 1.979 2.017 0 -0.01(-0.46%)
Dec 24, 2008 2.050 2.050 1.956 2.026 51,608 -0.02(-1.15%)
Dec 23, 2008 2.073 2.097 1.885 2.050 139,077 -0.01(-0.69%)
Dec 22, 2008 2.088 2.168 2.007 2.064 251,594 -0.01(-0.68%)
Dec 19, 2008 1.616 2.116 1.536 2.078 277,674 +0.12(+6.26%)
Dec 18, 2008 1.908 2.003 1.791 1.956 241,118 +0.04(+2.22%)
Dec 17, 2008 1.866 1.946 1.843 1.913 568,136 +0.07(+3.52%)
Dec 16, 2008 1.649 1.863 1.593 1.848 893,103 +0.26(+16.73%)
Dec 15, 2008 1.480 1.612 1.357 1.583 1,047,747 +0.09(+5.99%)
Dec 12, 2008 1.555 1.555 1.437 1.494 0 -0.04(-2.46%)
Dec 11, 2008 1.659 1.659 1.529 1.532 333,543 -0.07(-4.41%)
Dec 10, 2008 1.555 1.631 1.461 1.602 348,928 +0.09(+5.67%)
Dec 09, 2008 1.451 1.569 1.451 1.516 168,231 +0.06(+4.46%)
Dec 08, 2008 1.451 1.574 1.451 1.451 182,453 -0.03(-2.22%)
Dec 05, 2008 1.565 1.569 1.470 1.484 0 -0.08(-5.12%)
Dec 04, 2008 1.536 1.602 1.532 1.565 34,417 +0.04(+2.79%)
Dec 03, 2008 1.480 1.555 1.475 1.522 63,190 +0.01(+0.94%)
Dec 02, 2008 1.602 1.612 1.508 1.508 55,037 -0.10(-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.