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 )

10.65 -0.46 (-4.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Aug 29, 2008 4.197 4.290 4.175 4.257 0 +0.09(+2.13%)
Aug 28, 2008 4.197 4.262 4.150 4.169 179,786 -0.05(-1.22%)
Aug 27, 2008 4.094 4.243 4.071 4.220 116,658 +0.15(+3.67%)
Aug 26, 2008 3.964 4.201 3.964 4.071 404,184 -0.13(-3.11%)
Aug 25, 2008 4.183 4.243 4.183 4.201 69,230 -0.06(-1.32%)
Aug 22, 2008 4.262 4.346 4.197 4.257 0 +0.06(+1.33%)
Aug 21, 2008 4.173 4.262 4.085 4.201 490,365 +0.06(+1.46%)
Aug 20, 2008 4.211 4.234 4.127 4.141 241,116 -0.04(-0.89%)
Aug 19, 2008 4.281 4.313 4.178 4.178 1,498,778 -0.14(-3.34%)
Aug 18, 2008 4.547 4.547 4.239 4.323 149,124 -0.11(-2.42%)
Aug 15, 2008 4.514 4.570 4.337 4.430 0 -0.09(-2.06%)
Aug 14, 2008 4.537 4.598 4.477 4.523 312,629 -0.05(-1.12%)
Aug 13, 2008 4.663 4.663 4.523 4.574 157,742 -0.09(-1.90%)
Aug 12, 2008 4.668 4.728 4.630 4.663 200,422 -0.02(-0.50%)
Aug 11, 2008 4.808 4.808 4.672 4.686 309,354 -0.06(-1.28%)
Aug 08, 2008 4.714 4.761 4.663 4.747 153,164 +0.03(+0.69%)
Aug 07, 2008 4.854 4.873 4.714 4.714 333,615 -0.16(-3.25%)
Aug 06, 2008 4.878 4.915 4.826 4.873 257,597 -0.05(-0.95%)
Aug 05, 2008 4.952 5.017 4.780 4.920 367,849 -0.05(-1.03%)
Aug 04, 2008 5.083 5.162 4.943 4.971 337,170 -0.07(-1.30%)
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.