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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.547 4.463 4.463 4.463 32,042 -0.13(-2.87%)
Dec 30, 2009 4.642 4.642 4.530 4.595 12,912 +0.01(+0.21%)
Dec 29, 2009 4.741 4.741 4.585 4.585 15,361 -0.06(-1.32%)
Dec 28, 2009 4.571 4.712 4.571 4.646 21,415 +0.05(+1.13%)
Dec 24, 2009 4.628 4.628 4.595 4.595 1,061 -0.05(-1.02%)
Dec 23, 2009 4.670 4.712 4.642 4.642 68,803 -0.01(-0.20%)
Dec 22, 2009 4.449 4.811 4.449 4.651 228,165 +0.26(+5.90%)
Dec 21, 2009 4.317 4.524 4.213 4.392 409,286 +0.21(+4.96%)
Dec 18, 2009 4.138 4.222 4.109 4.185 28,692 +0.05(+1.14%)
Dec 17, 2009 4.227 4.232 4.138 4.138 77,743 -0.02(-0.57%)
Dec 16, 2009 4.232 4.232 4.138 4.161 33,184 -0.01(-0.23%)
Dec 15, 2009 4.114 4.194 4.114 4.170 45,091 +0.00(+0.00%)
Dec 14, 2009 4.161 4.170 4.105 4.170 83,144 +0.07(+1.72%)
Dec 11, 2009 4.076 4.119 4.050 4.100 32,467 -0.02(-0.57%)
Dec 10, 2009 4.039 4.123 4.006 4.123 85,094 +0.16(+3.92%)
Dec 09, 2009 4.006 4.006 3.940 3.968 104,850 -0.04(-0.94%)
Dec 08, 2009 4.001 4.048 3.963 4.006 22,933 +0.00(+0.00%)
Dec 07, 2009 4.043 4.043 3.977 4.006 22,918 -0.02(-0.58%)
Dec 04, 2009 4.020 4.100 3.978 4.029 40,325 +0.07(+1.79%)
Dec 03, 2009 4.095 4.109 3.935 3.958 88,701 -0.08(-1.98%)
Dec 02, 2009 4.053 4.067 4.006 4.039 49,231 +0.02(+0.59%)
Dec 01, 2009 3.888 4.072 3.888 4.015 71,462 +0.14(+3.52%)
Nov 30, 2009 3.761 3.888 3.761 3.878 35,544 +0.09(+2.49%)
Nov 27, 2009 3.709 3.822 3.704 3.784 63,856 -0.07(-1.83%)
Nov 25, 2009 3.789 3.855 3.770 3.855 57,087 +0.11(+3.02%)
Nov 24, 2009 3.765 3.793 3.723 3.742 186,812 -0.02(-0.50%)
Nov 23, 2009 3.770 3.793 3.728 3.761 230,187 +0.00(+0.13%)
Nov 20, 2009 3.770 3.770 3.454 3.756 75,600 -0.01(-0.38%)
Nov 19, 2009 3.775 3.826 3.761 3.770 92,663 -0.05(-1.23%)
Nov 18, 2009 3.775 4.015 3.756 3.817 120,982 +0.04(+1.12%)
Nov 17, 2009 3.723 3.775 3.676 3.775 725,839 +0.04(+1.14%)
Nov 16, 2009 3.855 3.892 3.685 3.732 375,830 -0.06(-1.49%)
Nov 13, 2009 3.831 3.855 3.758 3.789 110,179 +0.09(+2.42%)
Nov 12, 2009 4.015 4.053 3.699 3.699 29,878 -0.38(-9.35%)
Nov 11, 2009 4.147 4.166 4.076 4.081 36,202 -0.04(-1.03%)
Nov 10, 2009 4.119 4.123 4.011 4.123 27,308 +0.05(+1.16%)
Nov 09, 2009 4.218 4.218 3.864 4.076 54,305 -0.07(-1.70%)
Nov 06, 2009 4.086 4.185 4.006 4.147 25,869 +0.11(+2.83%)
Nov 05, 2009 4.152 4.152 4.033 4.033 35,153 -0.04(-1.06%)
Nov 04, 2009 3.935 4.142 3.935 4.076 57,397 +0.18(+4.66%)
Nov 03, 2009 3.944 3.968 3.850 3.895 19,147 -0.06(-1.49%)
Nov 02, 2009 4.114 4.114 3.921 3.954 104,608 -0.12(-2.89%)
Oct 30, 2009 4.114 4.114 4.024 4.072 48,172 -0.03(-0.69%)
Oct 29, 2009 3.958 4.123 3.958 4.100 112,252 +0.16(+3.94%)
Oct 28, 2009 4.222 4.251 3.911 3.944 83,850 -0.28(-6.58%)
Oct 27, 2009 4.331 4.331 4.218 4.222 74,010 -0.06(-1.43%)
Oct 26, 2009 4.514 4.514 4.284 4.284 96,033 -0.15(-3.30%)
Oct 23, 2009 4.434 4.453 4.406 4.430 114,261 +0.02(+0.53%)
Oct 22, 2009 4.359 4.562 4.246 4.406 132,258 +0.12(+2.86%)
Oct 21, 2009 4.232 4.321 4.203 4.284 192,291 +0.11(+2.71%)
Oct 20, 2009 4.138 4.170 4.105 4.170 158,773 +0.08(+2.08%)
Oct 19, 2009 3.864 4.142 3.855 4.086 163,249 +0.16(+3.96%)
Oct 16, 2009 4.001 4.006 3.911 3.930 64,593 -0.02(-0.48%)
Oct 15, 2009 3.935 4.006 3.869 3.949 134,720 +0.04(+0.96%)
Oct 14, 2009 3.864 3.973 3.838 3.911 251,685 +0.05(+1.22%)
Oct 13, 2009 3.798 3.888 3.798 3.864 94,978 +0.00(+0.00%)
Oct 12, 2009 3.864 3.916 3.831 3.864 108,752 -0.01(-0.24%)
Oct 09, 2009 3.902 4.119 3.798 3.874 137,627 -0.00(-0.12%)
Oct 08, 2009 3.859 4.006 3.841 3.878 75,621 +0.06(+1.48%)
Oct 07, 2009 3.751 3.864 3.751 3.822 180,788 +0.01(+0.37%)
Oct 06, 2009 3.831 3.841 3.685 3.808 44,717 +0.07(+1.89%)
Oct 05, 2009 3.709 3.775 3.638 3.737 42,890 +0.03(+0.76%)
Oct 02, 2009 3.817 3.817 3.676 3.709 83,623 -0.14(-3.55%)
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.