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 (%)
Mar 31, 2009 1.716 1.734 1.694 1.729 26,211 +0.01(+0.77%)
Mar 30, 2009 1.650 1.716 1.650 1.716 96,365 +0.00(+0.26%)
Mar 26, 2009 1.628 1.716 1.602 1.712 20,632 +0.08(+5.14%)
Mar 25, 2009 1.593 1.628 1.558 1.628 36,803 -0.01(-0.53%)
Mar 24, 2009 1.562 1.637 1.562 1.637 7,726 -0.00(-0.28%)
Mar 23, 2009 1.615 1.641 1.611 1.641 36,240 +0.06(+3.61%)
Mar 20, 2009 1.571 1.624 1.523 1.584 20,730 +0.04(+2.56%)
Mar 19, 2009 1.615 1.760 1.487 1.545 77,123 -0.09(-5.65%)
Mar 18, 2009 1.659 1.659 1.615 1.637 8,862 -0.06(-3.63%)
Mar 17, 2009 1.663 1.743 1.637 1.699 58,854 -0.01(-0.77%)
Mar 16, 2009 1.760 1.760 1.672 1.712 53,334 -0.05(-2.99%)
Mar 13, 2009 1.584 2.024 1.549 1.765 0 +0.11(+6.65%)
Mar 12, 2009 1.518 1.659 1.518 1.655 54,402 +0.11(+7.43%)
Mar 11, 2009 1.470 1.558 1.439 1.540 96,451 +0.11(+7.69%)
Mar 10, 2009 1.408 1.514 1.399 1.430 399,086 +0.02(+1.56%)
Mar 09, 2009 1.386 1.408 1.307 1.408 23,589 -0.00(-0.31%)
Mar 06, 2009 1.373 1.417 1.342 1.413 0 +0.02(+1.71%)
Mar 05, 2009 1.382 1.408 1.325 1.389 35,694 +0.02(+1.15%)
Mar 04, 2009 1.236 1.452 1.236 1.373 57,404 +0.05(+3.65%)
Mar 02, 2009 1.344 1.360 1.320 1.325 59,995 -0.05(-3.53%)
Feb 27, 2009 1.395 1.426 1.363 1.373 0 -0.06(-4.00%)
Feb 26, 2009 1.492 1.496 1.428 1.430 40,878 -0.05(-3.56%)
Feb 25, 2009 1.461 1.483 1.430 1.483 14,323 +0.02(+1.51%)
Feb 24, 2009 1.408 1.479 1.408 1.461 19,771 +0.07(+5.39%)
Feb 23, 2009 1.399 1.435 1.386 1.386 20,941 -0.00(-0.31%)
Feb 20, 2009 1.364 1.443 1.347 1.391 0 -0.01(-0.94%)
Feb 19, 2009 1.408 1.426 1.364 1.404 83,352 -0.04(-2.84%)
Feb 18, 2009 1.408 1.457 1.377 1.445 107,837 +0.01(+1.02%)
Feb 17, 2009 1.430 1.483 1.408 1.430 11,590 -0.06(-3.85%)
Feb 13, 2009 1.333 1.492 1.333 1.487 0 +0.09(+6.60%)
Feb 12, 2009 1.395 1.421 1.364 1.395 1,194,906 -0.01(-0.92%)
Feb 11, 2009 1.483 1.496 1.399 1.408 79,021 -0.07(-5.04%)
Feb 10, 2009 1.492 1.540 1.470 1.483 55,336 +0.01(+0.60%)
Feb 09, 2009 1.479 1.540 1.452 1.474 176,983 -0.07(-4.29%)
Feb 06, 2009 1.553 1.619 1.479 1.540 0 +0.00(+0.00%)
Feb 05, 2009 1.487 1.549 1.391 1.540 106,037 -0.01(-0.96%)
Feb 04, 2009 1.562 1.641 1.505 1.555 64,994 +0.01(+0.97%)
Feb 03, 2009 1.558 1.562 1.443 1.540 61,586 -0.02(-1.41%)
Feb 02, 2009 1.518 1.611 1.496 1.562 54,877 +0.00(+0.00%)
Jan 30, 2009 1.501 1.593 1.474 1.562 0 +0.09(+5.97%)
Jan 29, 2009 1.602 1.650 1.474 1.474 38,178 -0.20(-12.07%)
Jan 28, 2009 1.592 1.721 1.549 1.677 44,553 +0.09(+5.54%)
Jan 27, 2009 1.655 1.655 1.540 1.589 346,791 -0.08(-5.00%)
Jan 26, 2009 1.743 1.760 1.404 1.672 141,579 -0.12(-6.63%)
Jan 23, 2009 1.756 1.804 1.716 1.791 0 -0.06(-3.10%)
Jan 22, 2009 1.795 1.976 1.795 1.848 52,652 +0.02(+1.20%)
Jan 21, 2009 1.716 1.910 1.694 1.826 96,583 +0.13(+7.51%)
Jan 20, 2009 1.760 1.773 1.699 1.699 41,055 -0.00(-0.26%)
Jan 16, 2009 1.782 1.826 1.703 1.703 0 -0.08(-4.44%)
Jan 15, 2009 1.760 1.782 1.738 1.782 12,953 +0.06(+3.58%)
Jan 14, 2009 1.751 1.751 1.703 1.721 41,305 -0.04(-2.25%)
Jan 13, 2009 1.848 1.875 1.745 1.760 60,649 -0.11(-5.88%)
Jan 12, 2009 1.857 1.914 1.835 1.870 42,269 +0.04(+2.41%)
Jan 09, 2009 1.870 1.976 1.826 1.826 101,685 -0.07(-3.49%)
Jan 08, 2009 1.883 1.923 1.875 1.892 20,452 -0.04(-1.83%)
Jan 07, 2009 2.015 2.051 1.875 1.927 32,415 -0.07(-3.31%)
Jan 06, 2009 1.914 2.064 1.897 1.993 41,221 +0.06(+2.95%)
Jan 05, 2009 1.901 1.958 1.892 1.936 172,250 -0.04(-1.79%)
Jan 02, 2009 1.831 1.980 1.831 1.971 0 +0.07(+3.49%)
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.