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 2.931 2.931 2.728 2.737 112,559 -0.12(-4.31%)
Aug 28, 2009 2.733 2.873 2.733 2.860 106,503 +0.18(+6.71%)
Aug 27, 2009 2.860 2.882 2.574 2.680 373,393 -0.19(-6.72%)
Aug 26, 2009 2.970 2.988 2.865 2.873 32,888 -0.13(-4.39%)
Aug 25, 2009 3.111 3.138 2.992 3.005 42,269 -0.06(-2.01%)
Aug 24, 2009 2.825 3.111 2.825 3.067 269,856 +0.18(+6.41%)
Aug 21, 2009 2.772 2.922 2.772 2.882 86,256 +0.07(+2.66%)
Aug 20, 2009 2.728 2.838 2.728 2.807 44,123 +0.10(+3.57%)
Aug 19, 2009 2.772 2.777 2.706 2.711 121,465 -0.09(-3.30%)
Aug 18, 2009 2.680 2.803 2.680 2.803 27,181 +0.09(+3.41%)
Aug 17, 2009 2.794 2.794 2.693 2.711 44,078 -0.10(-3.45%)
Aug 14, 2009 2.865 2.865 2.772 2.807 41,976 -0.04(-1.39%)
Aug 13, 2009 2.975 2.975 2.838 2.847 115,197 -0.08(-2.77%)
Aug 12, 2009 3.041 3.080 2.926 2.928 170,988 -0.10(-3.14%)
Aug 11, 2009 2.913 3.036 2.913 3.023 173,006 +0.03(+0.88%)
Aug 10, 2009 2.759 3.014 2.759 2.997 256,627 +0.18(+6.41%)
Aug 07, 2009 2.860 2.887 2.751 2.816 271,228 +0.04(+1.59%)
Aug 06, 2009 2.719 2.816 2.706 2.772 89,265 +0.01(+0.48%)
Aug 05, 2009 2.592 2.794 2.592 2.759 394,335 +0.16(+6.27%)
Aug 04, 2009 2.535 2.640 2.530 2.596 258,775 +0.04(+1.72%)
Aug 03, 2009 2.539 2.574 2.508 2.552 56,541 +0.00(+0.00%)
Jul 31, 2009 2.526 2.557 2.513 2.552 26,929 +0.04(+1.40%)
Jul 30, 2009 2.433 2.535 2.429 2.517 1,389,011 +0.09(+3.62%)
Jul 29, 2009 2.447 2.464 2.389 2.429 44,341 -0.00(-0.18%)
Jul 28, 2009 2.363 2.530 2.363 2.433 542,384 +0.15(+6.35%)
Jul 27, 2009 2.288 2.306 2.262 2.288 25,379 +0.00(+0.00%)
Jul 24, 2009 2.231 2.337 2.222 2.288 19,852 +0.01(+0.58%)
Jul 23, 2009 2.196 2.284 2.187 2.275 549,111 +0.09(+4.23%)
Jul 22, 2009 2.121 2.293 2.121 2.183 228,382 +0.07(+3.33%)
Jul 21, 2009 2.147 2.156 2.112 2.112 24,770 -0.04(-2.04%)
Jul 20, 2009 2.178 2.178 2.108 2.156 118,692 -0.02(-0.81%)
Jul 17, 2009 2.121 2.174 2.112 2.174 51,018 +0.01(+0.61%)
Jul 16, 2009 2.161 2.179 2.134 2.161 42,798 -0.04(-1.80%)
Jul 15, 2009 2.112 2.240 2.112 2.200 83,129 +0.09(+4.17%)
Jul 14, 2009 2.051 2.143 2.051 2.112 119,267 -0.02(-1.03%)
Jul 13, 2009 2.090 2.134 2.090 2.134 290,204 +0.02(+1.04%)
Jul 10, 2009 2.051 2.112 2.002 2.112 47,862 +0.02(+1.05%)
Jul 09, 2009 2.134 2.147 2.068 2.090 125,115 -0.04(-2.06%)
Jul 08, 2009 2.222 2.244 2.129 2.134 110,266 -0.10(-4.53%)
Jul 07, 2009 2.240 2.266 2.218 2.235 112,445 -0.00(-0.20%)
Jul 06, 2009 2.218 2.253 2.218 2.240 124,560 -0.00(-0.20%)
Jul 02, 2009 2.209 2.403 2.200 2.244 126,094 -0.06(-2.49%)
Jul 01, 2009 2.130 2.398 2.130 2.301 404,020 +0.19(+9.19%)
Jun 30, 2009 2.108 2.147 2.059 2.108 240,756 +0.03(+1.38%)
Jun 29, 2009 2.055 2.090 2.055 2.079 32,615 +0.02(+0.96%)
Jun 26, 2009 2.095 2.095 2.051 2.059 14,544 -0.01(-0.64%)
Jun 25, 2009 2.064 2.152 2.064 2.073 37,831 -0.01(-0.63%)
Jun 24, 2009 2.024 2.099 2.002 2.086 185,276 +0.08(+4.18%)
Jun 23, 2009 2.002 2.024 2.002 2.002 58,329 -0.01(-0.44%)
Jun 22, 2009 2.029 2.068 1.998 2.011 94,424 -0.02(-0.87%)
Jun 19, 2009 2.086 2.103 2.029 2.029 92,413 -0.04(-1.71%)
Jun 18, 2009 2.095 2.121 2.064 2.064 75,812 -0.05(-2.29%)
Jun 17, 2009 2.147 2.152 2.073 2.112 113,218 -0.04(-1.64%)
Jun 16, 2009 2.139 2.187 2.095 2.147 270,087 +0.01(+0.62%)
Jun 15, 2009 2.147 2.183 2.112 2.134 85,491 -0.03(-1.42%)
Jun 12, 2009 2.253 2.279 2.156 2.165 125,203 +0.03(+1.23%)
Jun 11, 2009 2.134 2.156 2.117 2.139 9,703 +0.04(+1.67%)
Jun 10, 2009 2.095 2.310 1.989 2.103 175,227 +0.02(+1.06%)
Jun 09, 2009 2.147 2.147 2.024 2.081 82,752 -0.05(-2.47%)
Jun 08, 2009 2.130 2.156 2.112 2.134 80,718 -0.02(-1.02%)
Jun 05, 2009 2.139 2.178 2.134 2.156 107,912 +0.02(+1.03%)
Jun 04, 2009 2.139 2.178 2.134 2.134 112,468 +0.00(+0.00%)
Jun 03, 2009 2.209 2.266 2.125 2.134 75,528 -0.06(-2.81%)
Jun 02, 2009 2.183 2.196 2.156 2.196 181,806 +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.