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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2008 1.800 1.800 1.632 1.674 0 -0.10(-5.53%)
Oct 30, 2008 1.753 1.861 1.655 1.772 374,195 +0.02(+1.06%)
Oct 29, 2008 1.693 1.907 1.657 1.753 1,073,925 -0.11(-5.76%)
Oct 28, 2008 2.019 2.098 1.767 1.861 616,761 -0.15(-7.64%)
Oct 27, 2008 1.958 2.024 1.805 2.014 620,776 -0.02(-0.92%)
Oct 24, 2008 1.870 2.131 1.870 2.033 0 -0.11(-5.22%)
Oct 23, 2008 2.014 2.145 1.562 2.145 2,474,301 +0.13(+6.48%)
Oct 22, 2008 2.262 2.262 1.786 2.014 2,714,213 -0.32(-13.60%)
Oct 21, 2008 2.817 2.817 2.206 2.332 280,058 -0.46(-16.53%)
Oct 20, 2008 2.779 2.793 2.593 2.793 289,543 +0.09(+3.28%)
Oct 17, 2008 2.751 2.807 2.565 2.705 0 -0.05(-1.86%)
Oct 16, 2008 2.938 2.970 2.709 2.756 457,567 -0.18(-6.19%)
Oct 15, 2008 3.124 3.124 2.560 2.938 293,819 -0.23(-7.35%)
Oct 14, 2008 3.563 3.563 2.984 3.171 267,300 -0.09(-2.86%)
Oct 13, 2008 2.849 3.264 2.849 3.264 436,210 +0.41(+14.38%)
Oct 10, 2008 2.588 2.891 2.332 2.854 0 +0.27(+10.27%)
Oct 09, 2008 2.905 2.984 2.569 2.588 96,502 -0.21(-7.50%)
Oct 08, 2008 2.709 3.143 2.565 2.798 1,657,014 -0.14(-4.76%)
Oct 07, 2008 2.933 3.045 2.835 2.938 683,230 -0.04(-1.25%)
Oct 06, 2008 3.162 3.162 2.835 2.975 415,251 -0.30(-9.25%)
Oct 03, 2008 3.273 3.404 3.264 3.278 0 +0.01(+0.43%)
Oct 02, 2008 3.306 3.306 3.255 3.264 255,917 -0.05(-1.55%)
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.