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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2009 2.962 2.962 2.757 2.766 111,381 -0.12(-4.31%)
Aug 28, 2009 2.762 2.904 2.762 2.890 105,388 +0.18(+6.71%)
Aug 27, 2009 2.890 2.913 2.601 2.709 369,485 -0.20(-6.72%)
Aug 26, 2009 3.002 3.019 2.895 2.904 32,544 -0.13(-4.39%)
Aug 25, 2009 3.144 3.171 3.024 3.037 41,826 -0.06(-2.01%)
Aug 24, 2009 2.855 3.144 2.855 3.099 267,031 +0.19(+6.41%)
Aug 21, 2009 2.802 2.953 2.802 2.913 85,354 +0.08(+2.66%)
Aug 20, 2009 2.757 2.868 2.757 2.837 43,661 +0.10(+3.57%)
Aug 19, 2009 2.802 2.806 2.735 2.739 120,194 -0.09(-3.30%)
Aug 18, 2009 2.708 2.833 2.708 2.833 26,897 +0.09(+3.41%)
Aug 17, 2009 2.824 2.824 2.721 2.739 43,616 -0.10(-3.45%)
Aug 14, 2009 2.895 2.895 2.802 2.837 41,536 -0.04(-1.39%)
Aug 13, 2009 3.006 3.006 2.868 2.877 113,992 -0.08(-2.77%)
Aug 12, 2009 3.073 3.113 2.957 2.959 169,199 -0.10(-3.14%)
Aug 11, 2009 2.944 3.068 2.944 3.055 171,196 +0.03(+0.88%)
Aug 10, 2009 2.788 3.046 2.788 3.028 253,941 +0.18(+6.41%)
Aug 07, 2009 2.890 2.917 2.780 2.846 268,389 +0.04(+1.59%)
Aug 06, 2009 2.748 2.846 2.735 2.802 88,331 +0.01(+0.48%)
Aug 05, 2009 2.619 2.824 2.619 2.788 390,207 +0.16(+6.27%)
Aug 04, 2009 2.561 2.668 2.557 2.624 256,066 +0.04(+1.72%)
Aug 03, 2009 2.566 2.601 2.535 2.579 55,949 +0.00(+0.00%)
Jul 31, 2009 2.552 2.584 2.539 2.579 26,647 +0.04(+1.40%)
Jul 30, 2009 2.459 2.561 2.455 2.544 1,374,472 +0.09(+3.62%)
Jul 29, 2009 2.472 2.490 2.415 2.455 43,877 -0.00(-0.18%)
Jul 28, 2009 2.388 2.557 2.388 2.459 536,707 +0.15(+6.35%)
Jul 27, 2009 2.312 2.330 2.286 2.312 25,114 +0.00(+0.00%)
Jul 24, 2009 2.255 2.361 2.246 2.312 19,645 +0.01(+0.58%)
Jul 23, 2009 2.219 2.308 2.210 2.299 543,364 +0.09(+4.23%)
Jul 22, 2009 2.143 2.317 2.143 2.206 225,991 +0.07(+3.33%)
Jul 21, 2009 2.170 2.179 2.135 2.135 24,511 -0.04(-2.04%)
Jul 20, 2009 2.201 2.201 2.130 2.179 117,450 -0.02(-0.81%)
Jul 17, 2009 2.143 2.197 2.135 2.197 50,484 +0.01(+0.61%)
Jul 16, 2009 2.183 2.202 2.157 2.183 42,350 -0.04(-1.80%)
Jul 15, 2009 2.135 2.263 2.135 2.223 82,259 +0.09(+4.17%)
Jul 14, 2009 2.072 2.166 2.072 2.135 118,019 -0.02(-1.03%)
Jul 13, 2009 2.112 2.157 2.112 2.157 287,166 +0.02(+1.04%)
Jul 10, 2009 2.072 2.135 2.023 2.135 47,361 +0.02(+1.05%)
Jul 09, 2009 2.157 2.170 2.090 2.112 123,805 -0.04(-2.06%)
Jul 08, 2009 2.246 2.268 2.152 2.157 109,112 -0.10(-4.53%)
Jul 07, 2009 2.263 2.290 2.241 2.259 111,268 -0.00(-0.20%)
Jul 06, 2009 2.241 2.277 2.241 2.263 123,256 -0.00(-0.20%)
Jul 02, 2009 2.232 2.428 2.223 2.268 124,774 -0.06(-2.49%)
Jul 01, 2009 2.152 2.423 2.152 2.326 399,791 +0.20(+9.19%)
Jun 30, 2009 2.130 2.170 2.081 2.130 238,236 +0.03(+1.38%)
Jun 29, 2009 2.077 2.112 2.077 2.101 32,274 +0.02(+0.96%)
Jun 26, 2009 2.117 2.117 2.072 2.081 14,392 -0.01(-0.64%)
Jun 25, 2009 2.086 2.175 2.086 2.094 37,435 -0.01(-0.63%)
Jun 24, 2009 2.046 2.121 2.023 2.108 183,337 +0.08(+4.18%)
Jun 23, 2009 2.023 2.046 2.023 2.023 57,718 -0.01(-0.44%)
Jun 22, 2009 2.050 2.090 2.019 2.032 93,436 -0.02(-0.87%)
Jun 19, 2009 2.108 2.126 2.050 2.050 91,445 -0.04(-1.71%)
Jun 18, 2009 2.117 2.143 2.086 2.086 75,018 -0.05(-2.29%)
Jun 17, 2009 2.170 2.175 2.094 2.135 112,033 -0.04(-1.64%)
Jun 16, 2009 2.161 2.210 2.117 2.170 267,260 +0.01(+0.62%)
Jun 15, 2009 2.170 2.206 2.135 2.157 84,596 -0.03(-1.42%)
Jun 12, 2009 2.277 2.303 2.179 2.188 123,893 +0.03(+1.23%)
Jun 11, 2009 2.157 2.179 2.139 2.161 9,602 +0.04(+1.67%)
Jun 10, 2009 2.117 2.335 2.010 2.126 173,393 +0.02(+1.06%)
Jun 09, 2009 2.170 2.170 2.046 2.103 81,886 -0.05(-2.47%)
Jun 08, 2009 2.152 2.179 2.135 2.157 79,873 -0.02(-1.02%)
Jun 05, 2009 2.161 2.201 2.157 2.179 106,782 +0.02(+1.03%)
Jun 04, 2009 2.161 2.201 2.157 2.157 111,291 +0.00(+0.00%)
Jun 03, 2009 2.232 2.290 2.148 2.157 74,737 -0.06(-2.81%)
Jun 02, 2009 2.206 2.219 2.179 2.219 179,903 +0.03(+1.22%)
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.