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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 3.549 3.669 3.549 3.660 37,666 +0.09(+2.49%)
Nov 27, 2009 3.500 3.606 3.495 3.571 67,669 -0.07(-1.83%)
Nov 25, 2009 3.575 3.638 3.558 3.638 60,496 +0.11(+3.02%)
Nov 24, 2009 3.553 3.580 3.513 3.531 197,967 -0.02(-0.50%)
Nov 23, 2009 3.558 3.580 3.517 3.549 243,932 +0.00(+0.13%)
Nov 20, 2009 3.558 3.558 3.260 3.544 80,114 -0.01(-0.37%)
Nov 19, 2009 3.562 3.611 3.549 3.558 98,196 -0.04(-1.23%)
Nov 18, 2009 3.562 3.789 3.544 3.602 128,206 +0.04(+1.12%)
Nov 17, 2009 3.513 3.562 3.469 3.562 769,180 +0.04(+1.14%)
Nov 16, 2009 3.638 3.673 3.477 3.522 398,271 -0.05(-1.49%)
Nov 13, 2009 3.615 3.638 3.546 3.575 116,757 +0.08(+2.42%)
Nov 12, 2009 3.789 3.824 3.491 3.491 31,662 -0.36(-9.35%)
Nov 11, 2009 3.913 3.931 3.847 3.851 38,363 -0.04(-1.03%)
Nov 10, 2009 3.887 3.891 3.785 3.891 28,939 +0.04(+1.16%)
Nov 09, 2009 3.980 3.980 3.646 3.847 57,548 -0.07(-1.70%)
Nov 06, 2009 3.855 3.949 3.780 3.913 27,414 +0.11(+2.83%)
Nov 05, 2009 3.918 3.918 3.806 3.806 37,253 -0.04(-1.06%)
Nov 04, 2009 3.713 3.909 3.713 3.847 60,824 +0.17(+4.66%)
Nov 03, 2009 3.722 3.744 3.633 3.675 20,290 -0.06(-1.49%)
Nov 02, 2009 3.882 3.882 3.700 3.731 110,854 -0.11(-2.89%)
Oct 30, 2009 3.882 3.882 3.798 3.842 51,049 -0.03(-0.69%)
Oct 29, 2009 3.735 3.891 3.735 3.869 118,955 +0.15(+3.94%)
Oct 28, 2009 3.984 4.011 3.691 3.722 88,857 -0.26(-6.58%)
Oct 27, 2009 4.087 4.087 3.980 3.984 78,430 -0.06(-1.43%)
Oct 26, 2009 4.260 4.260 4.042 4.042 101,767 -0.14(-3.30%)
Oct 23, 2009 4.185 4.202 4.158 4.180 121,084 +0.02(+0.53%)
Oct 22, 2009 4.113 4.305 4.007 4.158 140,156 +0.12(+2.86%)
Oct 21, 2009 3.993 4.078 3.967 4.042 203,773 +0.11(+2.71%)
Oct 20, 2009 3.904 3.936 3.873 3.936 168,254 +0.08(+2.08%)
Oct 19, 2009 3.646 3.909 3.638 3.855 172,997 +0.15(+3.96%)
Oct 16, 2009 3.775 3.780 3.691 3.709 68,450 -0.02(-0.48%)
Oct 15, 2009 3.713 3.780 3.651 3.726 142,764 +0.04(+0.96%)
Oct 14, 2009 3.646 3.749 3.622 3.691 266,714 +0.04(+1.22%)
Oct 13, 2009 3.584 3.669 3.584 3.646 100,650 +0.00(+0.00%)
Oct 12, 2009 3.646 3.695 3.615 3.646 115,246 -0.01(-0.24%)
Oct 09, 2009 3.682 3.887 3.584 3.655 145,845 -0.00(-0.12%)
Oct 08, 2009 3.642 3.780 3.624 3.660 80,136 +0.05(+1.48%)
Oct 07, 2009 3.540 3.646 3.540 3.606 191,583 +0.01(+0.37%)
Oct 06, 2009 3.615 3.624 3.477 3.593 47,388 +0.07(+1.89%)
Oct 05, 2009 3.500 3.562 3.433 3.526 45,451 +0.03(+0.76%)
Oct 02, 2009 3.602 3.602 3.469 3.500 88,616 -0.13(-3.55%)
Oct 01, 2009 3.735 3.909 3.607 3.629 170,476 -0.06(-1.69%)
Sep 30, 2009 3.664 3.744 3.575 3.691 152,027 +0.16(+4.67%)
Sep 29, 2009 3.068 3.573 3.033 3.526 53,457 +0.20(+6.02%)
Sep 28, 2009 3.113 3.326 3.113 3.326 37,133 +0.16(+5.06%)
Sep 25, 2009 3.104 3.242 2.873 3.166 69,498 +0.00(+0.00%)
Sep 24, 2009 3.282 3.282 3.166 3.166 133,295 +0.00(+0.00%)
Sep 23, 2009 3.180 3.228 3.126 3.166 6,746 -0.04(-1.25%)
Sep 22, 2009 3.059 3.242 3.059 3.206 67,591 +0.05(+1.69%)
Sep 21, 2009 3.157 3.157 3.068 3.153 43,850 -0.12(-3.54%)
Sep 18, 2009 3.135 3.268 3.091 3.268 261,074 +0.19(+6.21%)
Sep 17, 2009 3.197 3.237 3.068 3.077 29,177 -0.15(-4.68%)
Sep 16, 2009 3.077 3.268 3.068 3.228 145,297 +0.11(+3.57%)
Sep 15, 2009 3.131 3.202 3.082 3.117 37,070 +0.05(+1.59%)
Sep 14, 2009 3.002 3.108 2.979 3.068 15,327 +0.00(+0.00%)
Sep 11, 2009 3.002 3.135 2.655 3.068 118,008 +0.07(+2.37%)
Sep 10, 2009 2.939 2.997 2.817 2.997 75,326 +0.11(+3.85%)
Sep 09, 2009 2.930 2.930 2.873 2.886 96,091 -0.00(-0.15%)
Sep 08, 2009 2.824 2.890 2.802 2.890 50,884 +0.19(+7.08%)
Sep 04, 2009 2.837 2.855 2.606 2.699 122,056 -0.10(-3.50%)
Sep 03, 2009 2.739 2.868 2.726 2.797 21,192 +0.12(+4.48%)
Sep 02, 2009 2.606 2.721 2.606 2.677 28,060 +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.