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 )

10.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2009 4.500 4.416 4.416 4.416 32,381 -0.13(-2.87%)
Dec 30, 2009 4.593 4.593 4.483 4.547 13,049 +0.01(+0.21%)
Dec 29, 2009 4.691 4.691 4.537 4.537 15,524 -0.06(-1.32%)
Dec 28, 2009 4.523 4.663 4.523 4.598 21,642 +0.05(+1.13%)
Dec 24, 2009 4.579 4.579 4.547 4.547 1,072 -0.05(-1.02%)
Dec 23, 2009 4.621 4.663 4.593 4.593 69,531 -0.01(-0.20%)
Dec 22, 2009 4.402 4.761 4.402 4.602 230,578 +0.26(+5.90%)
Dec 21, 2009 4.271 4.477 4.169 4.346 413,615 +0.21(+4.96%)
Dec 18, 2009 4.094 4.178 4.066 4.141 28,995 +0.05(+1.14%)
Dec 17, 2009 4.183 4.187 4.094 4.094 78,565 -0.02(-0.57%)
Dec 16, 2009 4.187 4.187 4.094 4.118 33,535 -0.01(-0.23%)
Dec 15, 2009 4.071 4.150 4.071 4.127 45,568 +0.00(+0.00%)
Dec 14, 2009 4.118 4.127 4.062 4.127 84,023 +0.07(+1.72%)
Dec 11, 2009 4.034 4.076 4.008 4.057 32,810 -0.02(-0.57%)
Dec 10, 2009 3.996 4.080 3.964 4.080 85,994 +0.15(+3.92%)
Dec 09, 2009 3.964 3.964 3.898 3.926 105,959 -0.04(-0.94%)
Dec 08, 2009 3.959 4.006 3.922 3.964 23,175 +0.00(+0.00%)
Dec 07, 2009 4.001 4.001 3.936 3.964 23,160 -0.02(-0.58%)
Dec 04, 2009 3.978 4.057 3.936 3.987 40,751 +0.07(+1.79%)
Dec 03, 2009 4.052 4.066 3.894 3.917 89,639 -0.08(-1.98%)
Dec 02, 2009 4.010 4.024 3.964 3.996 49,752 +0.02(+0.59%)
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.