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 )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2009 3.721 3.847 3.721 3.838 35,920 +0.09(+2.49%)
Nov 27, 2009 3.670 3.782 3.665 3.744 64,532 -0.07(-1.83%)
Nov 25, 2009 3.749 3.814 3.730 3.814 57,691 +0.11(+3.02%)
Nov 24, 2009 3.726 3.754 3.684 3.703 188,788 -0.02(-0.50%)
Nov 23, 2009 3.730 3.754 3.689 3.721 232,622 +0.00(+0.13%)
Nov 20, 2009 3.730 3.730 3.418 3.716 76,399 -0.01(-0.38%)
Nov 19, 2009 3.735 3.786 3.721 3.730 93,643 -0.05(-1.23%)
Nov 18, 2009 3.735 3.973 3.716 3.777 122,262 +0.04(+1.12%)
Nov 17, 2009 3.684 3.735 3.637 3.735 733,516 +0.04(+1.14%)
Nov 16, 2009 3.814 3.852 3.647 3.693 379,805 -0.06(-1.49%)
Nov 13, 2009 3.791 3.814 3.719 3.749 111,344 +0.09(+2.42%)
Nov 12, 2009 3.973 4.010 3.661 3.661 30,194 -0.38(-9.35%)
Nov 11, 2009 4.104 4.122 4.034 4.038 36,585 -0.04(-1.03%)
Nov 10, 2009 4.076 4.080 3.969 4.080 27,597 +0.05(+1.16%)
Nov 09, 2009 4.173 4.173 3.824 4.034 54,879 -0.07(-1.70%)
Nov 06, 2009 4.043 4.141 3.964 4.104 26,143 +0.11(+2.83%)
Nov 05, 2009 4.108 4.108 3.991 3.991 35,525 -0.04(-1.06%)
Nov 04, 2009 3.894 4.099 3.894 4.034 58,004 +0.18(+4.66%)
Nov 03, 2009 3.903 3.926 3.810 3.854 19,349 -0.06(-1.49%)
Nov 02, 2009 4.071 4.071 3.880 3.912 105,715 -0.12(-2.89%)
Oct 30, 2009 4.071 4.071 3.982 4.029 48,682 -0.03(-0.69%)
Oct 29, 2009 3.917 4.080 3.917 4.057 113,439 +0.15(+3.94%)
Oct 28, 2009 4.178 4.206 3.870 3.903 84,737 -0.28(-6.58%)
Oct 27, 2009 4.285 4.285 4.173 4.178 74,793 -0.06(-1.43%)
Oct 26, 2009 4.467 4.467 4.239 4.239 97,049 -0.14(-3.30%)
Oct 23, 2009 4.388 4.407 4.360 4.383 115,470 +0.02(+0.53%)
Oct 22, 2009 4.313 4.514 4.201 4.360 133,657 +0.12(+2.86%)
Oct 21, 2009 4.187 4.276 4.159 4.239 194,325 +0.11(+2.71%)
Oct 20, 2009 4.094 4.127 4.062 4.127 160,453 +0.08(+2.08%)
Oct 19, 2009 3.824 4.099 3.814 4.043 164,976 +0.15(+3.96%)
Oct 16, 2009 3.959 3.964 3.870 3.889 65,276 -0.02(-0.48%)
Oct 15, 2009 3.894 3.964 3.828 3.908 136,145 +0.04(+0.96%)
Oct 14, 2009 3.824 3.931 3.798 3.870 254,348 +0.05(+1.22%)
Oct 13, 2009 3.758 3.847 3.758 3.824 95,983 +0.00(+0.00%)
Oct 12, 2009 3.824 3.875 3.791 3.824 109,903 -0.01(-0.24%)
Oct 09, 2009 3.861 4.076 3.758 3.833 139,083 -0.00(-0.12%)
Oct 08, 2009 3.819 3.964 3.800 3.838 76,421 +0.06(+1.48%)
Oct 07, 2009 3.712 3.824 3.712 3.782 182,700 +0.01(+0.37%)
Oct 06, 2009 3.791 3.800 3.647 3.768 45,190 +0.07(+1.89%)
Oct 05, 2009 3.670 3.735 3.600 3.698 43,344 +0.03(+0.76%)
Oct 02, 2009 3.777 3.777 3.637 3.670 84,508 -0.14(-3.55%)
Oct 01, 2009 3.917 4.099 3.782 3.805 162,572 -0.07(-1.69%)
Sep 30, 2009 3.842 3.926 3.749 3.870 144,978 +0.17(+4.67%)
Sep 29, 2009 3.218 3.746 3.180 3.698 50,978 +0.21(+6.02%)
Sep 28, 2009 3.264 3.488 3.264 3.488 35,412 +0.17(+5.06%)
Sep 25, 2009 3.255 3.399 3.012 3.320 66,275 +0.00(+0.00%)
Sep 24, 2009 3.441 3.441 3.320 3.320 127,115 +0.00(+0.00%)
Sep 23, 2009 3.334 3.385 3.278 3.320 6,433 -0.04(-1.25%)
Sep 22, 2009 3.208 3.399 3.208 3.362 64,457 +0.06(+1.69%)
Sep 21, 2009 3.311 3.311 3.218 3.306 41,817 -0.12(-3.54%)
Sep 18, 2009 3.287 3.427 3.241 3.427 248,969 +0.20(+6.21%)
Sep 17, 2009 3.353 3.395 3.218 3.227 27,824 -0.16(-4.68%)
Sep 16, 2009 3.227 3.427 3.218 3.385 138,560 +0.12(+3.57%)
Sep 15, 2009 3.283 3.357 3.232 3.269 35,352 +0.05(+1.59%)
Sep 14, 2009 3.148 3.260 3.124 3.218 14,616 +0.00(+0.00%)
Sep 11, 2009 3.148 3.287 2.784 3.218 112,536 +0.07(+2.37%)
Sep 10, 2009 3.082 3.143 2.954 3.143 71,834 +0.12(+3.85%)
Sep 09, 2009 3.073 3.073 3.012 3.026 91,636 -0.00(-0.15%)
Sep 08, 2009 2.961 3.031 2.938 3.031 48,525 +0.20(+7.08%)
Sep 04, 2009 2.975 2.994 2.733 2.830 116,396 -0.10(-3.50%)
Sep 03, 2009 2.872 3.008 2.858 2.933 20,209 +0.13(+4.49%)
Sep 02, 2009 2.733 2.854 2.733 2.807 26,759 +0.00(+0.17%)
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.