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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 5.061 5.171 4.938 5.097 110,077 +0.23(+4.67%)
Sep 29, 2009 4.238 4.934 4.189 4.870 38,706 +0.28(+6.02%)
Sep 28, 2009 4.299 4.594 4.299 4.594 26,887 +0.22(+5.06%)
Sep 25, 2009 4.287 4.477 3.967 4.373 50,321 +0.00(+0.00%)
Sep 24, 2009 4.532 4.532 4.373 4.373 96,514 +0.00(+0.00%)
Sep 23, 2009 4.391 4.459 4.318 4.373 4,884 -0.06(-1.25%)
Sep 22, 2009 4.225 4.477 4.225 4.428 48,940 +0.07(+1.69%)
Sep 21, 2009 4.361 4.361 4.238 4.354 31,750 -0.16(-3.54%)
Sep 18, 2009 4.330 4.514 4.268 4.514 189,035 +0.26(+6.21%)
Sep 17, 2009 4.416 4.471 4.238 4.250 21,126 -0.21(-4.68%)
Sep 16, 2009 4.250 4.514 4.238 4.459 105,204 +0.15(+3.57%)
Sep 15, 2009 4.324 4.422 4.256 4.305 26,841 +0.07(+1.59%)
Sep 14, 2009 4.146 4.293 4.115 4.238 11,098 +0.00(+0.00%)
Sep 11, 2009 4.146 4.330 3.667 4.238 85,445 +0.10(+2.37%)
Sep 10, 2009 4.060 4.139 3.890 4.139 54,541 +0.15(+3.85%)
Sep 09, 2009 4.047 4.047 3.967 3.986 69,576 -0.01(-0.15%)
Sep 08, 2009 3.900 3.992 3.869 3.992 36,844 +0.26(+7.08%)
Sep 04, 2009 3.918 3.943 3.599 3.728 88,376 -0.14(-3.50%)
Sep 03, 2009 3.783 3.961 3.765 3.863 15,344 +0.17(+4.48%)
Sep 02, 2009 3.599 3.759 3.599 3.697 20,317 +0.01(+0.17%)
Sep 01, 2009 3.826 3.832 3.685 3.691 113,358 -0.13(-3.38%)
Aug 31, 2009 4.090 4.090 3.808 3.820 80,647 -0.17(-4.31%)
Aug 28, 2009 3.814 4.010 3.814 3.992 76,308 +0.25(+6.71%)
Aug 27, 2009 3.992 4.023 3.593 3.741 267,531 -0.27(-6.72%)
Aug 26, 2009 4.146 4.170 3.998 4.010 23,564 -0.18(-4.39%)
Aug 25, 2009 4.342 4.379 4.176 4.195 30,285 -0.09(-2.01%)
Aug 24, 2009 3.943 4.342 3.943 4.281 193,348 +0.26(+6.41%)
Aug 21, 2009 3.869 4.078 3.869 4.023 61,801 +0.10(+2.66%)
Aug 20, 2009 3.808 3.961 3.808 3.918 31,614 +0.14(+3.57%)
Aug 19, 2009 3.869 3.875 3.777 3.783 87,028 -0.13(-3.30%)
Aug 18, 2009 3.740 3.912 3.740 3.912 19,475 +0.13(+3.41%)
Aug 17, 2009 3.900 3.900 3.759 3.783 31,581 -0.14(-3.45%)
Aug 14, 2009 3.998 3.998 3.869 3.918 30,075 -0.06(-1.39%)
Aug 13, 2009 4.152 4.152 3.961 3.974 82,537 -0.11(-2.77%)
Aug 12, 2009 4.244 4.299 4.084 4.087 122,511 -0.13(-3.14%)
Aug 11, 2009 4.066 4.238 4.066 4.219 123,957 +0.04(+0.88%)
Aug 10, 2009 3.851 4.207 3.851 4.182 183,870 +0.25(+6.41%)
Aug 07, 2009 3.992 4.029 3.839 3.931 194,331 +0.06(+1.59%)
Aug 06, 2009 3.795 3.931 3.777 3.869 63,957 +0.02(+0.48%)
Aug 05, 2009 3.617 3.900 3.617 3.851 282,535 +0.23(+6.27%)
Aug 04, 2009 3.538 3.685 3.531 3.624 185,408 +0.06(+1.72%)
Aug 03, 2009 3.544 3.593 3.501 3.562 40,510 +0.00(+0.00%)
Jul 31, 2009 3.525 3.568 3.507 3.562 19,294 +0.05(+1.40%)
Jul 30, 2009 3.396 3.538 3.390 3.513 995,208 +0.12(+3.62%)
Jul 29, 2009 3.415 3.439 3.335 3.390 31,770 -0.01(-0.18%)
Jul 28, 2009 3.298 3.531 3.298 3.396 388,611 +0.20(+6.35%)
Jul 27, 2009 3.194 3.218 3.157 3.194 18,184 +0.00(+0.00%)
Jul 24, 2009 3.114 3.261 3.101 3.194 14,224 +0.02(+0.58%)
Jul 23, 2009 3.065 3.187 3.052 3.175 393,431 +0.13(+4.23%)
Jul 22, 2009 2.960 3.200 2.960 3.046 163,632 +0.10(+3.33%)
Jul 21, 2009 2.997 3.009 2.948 2.948 17,747 -0.06(-2.04%)
Jul 20, 2009 3.040 3.040 2.942 3.009 85,041 -0.02(-0.81%)
Jul 17, 2009 2.960 3.034 2.948 3.034 36,554 +0.02(+0.61%)
Jul 16, 2009 3.015 3.041 2.979 3.015 30,664 -0.06(-1.80%)
Jul 15, 2009 2.948 3.126 2.948 3.071 59,561 +0.12(+4.17%)
Jul 14, 2009 2.862 2.991 2.862 2.948 85,453 -0.03(-1.03%)
Jul 13, 2009 2.917 2.979 2.917 2.979 207,927 +0.03(+1.04%)
Jul 10, 2009 2.862 2.948 2.794 2.948 34,292 +0.03(+1.05%)
Jul 09, 2009 2.979 2.997 2.887 2.917 89,643 -0.06(-2.06%)
Jul 08, 2009 3.101 3.132 2.972 2.979 79,004 -0.14(-4.53%)
Jul 07, 2009 3.126 3.163 3.095 3.120 80,565 -0.01(-0.20%)
Jul 06, 2009 3.095 3.144 3.095 3.126 89,246 -0.01(-0.20%)
Jul 02, 2009 3.083 3.353 3.071 3.132 90,345 -0.08(-2.49%)
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.