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 )

9.390 -0.280 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 4.246 4.167 4.167 4.167 34,315 -0.12(-2.87%)
Dec 30, 2009 4.334 4.334 4.230 4.290 13,828 +0.01(+0.21%)
Dec 29, 2009 4.427 4.427 4.282 4.282 16,450 -0.06(-1.32%)
Dec 28, 2009 4.268 4.400 4.268 4.339 22,934 +0.05(+1.13%)
Dec 24, 2009 4.321 4.321 4.290 4.290 1,136 -0.04(-1.02%)
Dec 23, 2009 4.361 4.400 4.334 4.334 73,682 -0.01(-0.20%)
Dec 22, 2009 4.154 4.493 4.154 4.343 244,346 +0.24(+5.90%)
Dec 21, 2009 4.031 4.224 3.934 4.101 438,313 +0.19(+4.95%)
Dec 18, 2009 3.864 3.942 3.837 3.908 30,727 +0.04(+1.14%)
Dec 17, 2009 3.947 3.952 3.864 3.864 83,257 -0.02(-0.57%)
Dec 16, 2009 3.952 3.952 3.864 3.885 35,538 -0.01(-0.23%)
Dec 15, 2009 3.841 3.916 3.841 3.894 48,289 +0.00(+0.00%)
Dec 14, 2009 3.885 3.894 3.833 3.894 89,040 +0.07(+1.72%)
Dec 11, 2009 3.806 3.846 3.782 3.828 34,770 -0.02(-0.57%)
Dec 10, 2009 3.771 3.850 3.740 3.850 91,129 +0.15(+3.92%)
Dec 09, 2009 3.740 3.740 3.679 3.705 112,286 -0.04(-0.94%)
Dec 08, 2009 3.736 3.780 3.701 3.740 24,559 +0.00(+0.00%)
Dec 07, 2009 3.776 3.776 3.714 3.740 24,543 -0.02(-0.58%)
Dec 04, 2009 3.753 3.828 3.714 3.762 43,185 +0.07(+1.79%)
Dec 03, 2009 3.824 3.837 3.674 3.696 94,992 -0.07(-1.98%)
Dec 02, 2009 3.784 3.797 3.740 3.771 52,723 +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.